VIN15,2015-01-06 08:30,6,20.11,20.22,20.05,20.2,116
VIN15,2015-01-06 09:00,6,20.25,20.27,19.98,19.98,492
VIN15,2015-01-06 09:30,6,20,20.3,20,20.27,141
VIN15,2015-01-06 10:00,6,20.31,20.53,20.31,20.5,452
VIN15,2015-01-06 10:30,6,20.48,20.54,20.45,20.5,429
VIN15,2015-01-06 11:00,6,20.5,20.64,20.5,20.6,190
VIN15,2015-01-06 11:30,6,20.55,20.57,20.4,20.4,204
VIN15,2015-01-06 12:00,6,20.48,20.7,20.47,20.6,157
VIN15,2015-01-06 12:30,6,20.63,20.65,20.43,20.45,264
VIN15,2015-01-06 13:00,6,20.45,20.5,20.35,20.38,304
VIN15,2015-01-06 13:30,6,20.35,20.43,20.2,20.25,204
VIN15,2015-01-06 14:00,6,20.24,20.25,20,20.02,114
VIN15,2015-01-06 14:30,6,20,20.4,20,20.37,246
VIN15,2015-01-06 15:00,6,20.35,20.45,20.33,20.45,170
VIN15,2015-01-06 19:00,7,20.25,20.25,20.25,20.25,4
VIN15,2015-01-07 00:00,7,20.25,20.25,20.23,20.23,6
VIN15,2015-01-07 02:00,7,20.2,20.25,20.16,20.18,17
VIN15,2015-01-07 03:30,7,20.25,20.25,20.25,20.25,7
VIN15,2015-01-07 04:00,7,20.2,20.2,20.2,20.2,5
VIN15,2015-01-07 04:30,7,20.17,20.17,20.17,20.17,2
VIN15,2015-01-07 05:30,7,20.08,20.08,20.08,20.08,2
VIN15,2015-01-07 06:00,7,20.08,20.1,20.08,20.1,7
VIN15,2015-01-07 07:00,7,20.08,20.1,20.05,20.1,19
VIN15,2015-01-07 07:30,7,20.1,20.1,20.05,20.05,28
VIN15,2015-01-07 08:00,7,20.03,20.03,20,20,28
VIN15,2015-01-07 08:30,7,19.95,20,19.85,19.9,146
VIN15,2015-01-07 09:00,7,19.85,20.12,19.85,20,484
VIN15,2015-01-07 09:30,7,20,20.15,20,20.1,210
VIN15,2015-01-07 10:00,7,20.1,20.23,20.07,20.15,372
VIN15,2015-01-07 10:30,7,20.05,20.1,19.9,19.9,91
VIN15,2015-01-07 11:00,7,19.9,19.95,19.84,19.9,48
VIN15,2015-01-07 11:30,7,19.9,20.02,19.9,19.95,21
VIN15,2015-01-07 12:00,7,19.97,20.06,19.95,20.05,73
VIN15,2015-01-07 12:30,7,20.04,20.05,19.96,19.98,53
VIN15,2015-01-07 13:00,7,19.96,20.03,19.9,20,177
VIN15,2015-01-07 13:30,7,19.92,20.02,19.9,20.02,51
VIN15,2015-01-07 14:00,7,20,20,19.89,19.95,187
VIN15,2015-01-07 14:30,7,19.9,19.95,19.75,19.8,445
VIN15,2015-01-07 15:00,7,19.76,19.82,19.68,19.8,806
VIN15,2015-01-07 17:00,8,19.76,19.76,19.7,19.7,19
VIN15,2015-01-07 19:30,8,19.6,19.61,19.45,19.45,7
VIN15,2015-01-08 02:00,8,19.55,19.55,19.53,19.53,20
VIN15,2015-01-08 02:30,8,19.5,19.52,19.48,19.52,11
VIN15,2015-01-08 03:00,8,19.55,19.55,19.55,19.55,1
VIN15,2015-01-08 04:00,8,19.55,19.55,19.55,19.55,1
VIN15,2015-01-08 05:00,8,19.55,19.57,19.48,19.52,22
VIN15,2015-01-08 05:30,8,19.5,19.5,19.5,19.5,1
VIN15,2015-01-08 06:00,8,19.45,19.45,19.45,19.45,6
VIN15,2015-01-08 06:30,8,19.48,19.48,19.45,19.45,9
VIN15,2015-01-08 07:00,8,19.5,19.55,19.5,19.55,59
VIN15,2015-01-08 07:30,8,19.55,19.55,19.51,19.51,13
VIN15,2015-01-08 08:00,8,19.53,19.53,19.48,19.5,97
VIN15,2015-01-08 08:30,8,19.5,19.55,19.45,19.55,147
VIN15,2015-01-08 09:00,8,19.46,19.51,19.4,19.4,327
VIN15,2015-01-08 09:30,8,19.4,19.45,19.28,19.28,394
VIN15,2015-01-08 10:00,8,19.25,19.3,19.15,19.25,433
VIN15,2015-01-08 10:30,8,19.25,19.25,19.22,19.22,68
VIN15,2015-01-08 11:00,8,19.25,19.32,19.25,19.3,33
VIN15,2015-01-08 11:30,8,19.27,19.3,19.23,19.24,12
VIN15,2015-01-08 12:00,8,19.24,19.24,19.17,19.21,128
VIN15,2015-01-08 12:30,8,19.22,19.31,19.22,19.31,66
VIN15,2015-01-08 13:00,8,19.33,19.33,19.22,19.22,13
VIN15,2015-01-08 13:30,8,19.2,19.25,19.2,19.25,144
VIN15,2015-01-08 14:00,8,19.24,19.25,19.24,19.25,30
VIN15,2015-01-08 14:30,8,19.2,19.25,19.11,19.11,728
VIN15,2015-01-08 15:00,8,19.11,19.15,19.05,19.15,626
VIN15,2015-01-08 15:30,9,19.07,19.15,19.07,19.15,38
VIN15,2015-01-08 16:00,9,19.1,19.1,19.1,19.1,2
VIN15,2015-01-08 16:30,9,19.1,19.1,19.08,19.08,26
VIN15,2015-01-09 04:30,9,19.16,19.16,19.16,19.16,25
VIN15,2015-01-09 06:00,9,19.3,19.3,19.3,19.3,1
VIN15,2015-01-09 06:30,9,19.25,19.25,19.25,19.25,5
VIN15,2015-01-09 07:00,9,19.21,19.26,19.21,19.25,18
VIN15,2015-01-09 07:30,9,19.25,19.25,19,19.15,146
VIN15,2015-01-09 08:00,9,19.15,19.15,19.04,19.07,376
VIN15,2015-01-09 08:30,9,19.09,19.43,19.09,19.4,381
VIN15,2015-01-09 09:00,9,19.37,19.41,19.3,19.4,89
VIN15,2015-01-09 09:30,9,19.45,19.55,19.36,19.36,284
VIN15,2015-01-09 10:00,9,19.4,19.55,19.4,19.45,145
VIN15,2015-01-09 10:30,9,19.5,19.5,19.35,19.35,173
VIN15,2015-01-09 11:00,9,19.33,19.45,19.3,19.45,53
VIN15,2015-01-09 11:30,9,19.45,19.55,19.45,19.53,43
VIN15,2015-01-09 12:00,9,19.6,19.6,19.37,19.5,100
VIN15,2015-01-09 12:30,9,19.5,19.6,19.45,19.46,46
VIN15,2015-01-09 13:00,9,19.55,19.6,19.55,19.57,20
VIN15,2015-01-09 13:30,9,19.6,19.65,19.55,19.6,65
VIN15,2015-01-09 14:00,9,19.56,19.65,19.43,19.6,58
VIN15,2015-01-09 14:30,9,19.55,19.65,19.51,19.62,229
VIN15,2015-01-09 15:00,9,19.65,19.7,19.65,19.7,499
VIN15,2015-01-12 02:30,12,19.51,19.55,19.51,19.55,7
VIN15,2015-01-12 03:00,12,19.6,19.6,19.6,19.6,5
VIN15,2015-01-12 03:30,12,19.55,19.55,19.5,19.5,23
VIN15,2015-01-12 05:00,12,19.5,19.5,19.5,19.5,3
VIN15,2015-01-12 06:30,12,19.55,19.58,19.53,19.58,32
VIN15,2015-01-12 07:00,12,19.6,19.7,19.59,19.7,17
VIN15,2015-01-12 07:30,12,19.7,19.73,19.69,19.69,9
VIN15,2015-01-12 08:00,12,19.65,19.74,19.65,19.7,93
VIN15,2015-01-12 08:30,12,19.71,20.13,19.69,20.04,965
VIN15,2015-01-12 09:00,12,20.05,20.15,19.85,19.95,495
VIN15,2015-01-12 09:30,12,20,20.01,19.8,19.83,291
VIN15,2015-01-12 10:00,12,19.8,19.95,19.75,19.9,80
VIN15,2015-01-12 10:30,12,19.85,20.05,19.83,20,163
VIN15,2015-01-12 11:00,12,19.95,19.95,19.9,19.9,43
VIN15,2015-01-12 11:30,12,19.9,19.99,19.88,19.98,82
VIN15,2015-01-12 12:00,12,19.95,20.05,19.95,20.05,54
VIN15,2015-01-12 12:30,12,20.02,20.02,19.95,19.95,16
VIN15,2015-01-12 13:00,12,19.96,20.1,19.95,20.08,62
VIN15,2015-01-12 13:30,12,20.07,20.15,20.07,20.08,69
VIN15,2015-01-12 14:00,12,20.15,20.15,20.05,20.1,82
VIN15,2015-01-12 14:30,12,20.13,20.19,19.96,20.01,253
VIN15,2015-01-12 15:00,12,20.05,20.05,19.95,19.95,449
VIN15,2015-01-12 18:00,13,20.1,20.1,19.9,19.9,4
VIN15,2015-01-12 18:30,13,19.92,19.92,19.92,19.92,1
VIN15,2015-01-12 20:00,13,19.9,19.9,19.89,19.89,3
VIN15,2015-01-12 22:00,13,19.89,19.89,19.89,19.89,1
VIN15,2015-01-12 23:30,13,19.9,19.9,19.9,19.9,1
VIN15,2015-01-13 03:30,13,19.85,19.86,19.8,19.8,9
VIN15,2015-01-13 05:00,13,19.8,19.8,19.8,19.8,1
VIN15,2015-01-13 05:30,13,19.8,19.8,19.75,19.75,5
VIN15,2015-01-13 06:30,13,19.74,19.8,19.74,19.79,7
VIN15,2015-01-13 07:00,13,19.8,19.85,19.79,19.85,28
VIN15,2015-01-13 07:30,13,19.82,19.82,19.79,19.79,34
VIN15,2015-01-13 08:00,13,19.8,19.8,19.65,19.65,23
VIN15,2015-01-13 08:30,13,19.7,19.7,19.54,19.65,196
VIN15,2015-01-13 09:00,13,19.65,19.72,19.65,19.7,103
VIN15,2015-01-13 09:30,13,19.72,19.72,19.59,19.65,145
VIN15,2015-01-13 10:00,13,19.63,19.73,19.63,19.67,107
VIN15,2015-01-13 10:30,13,19.67,19.73,19.65,19.67,111
VIN15,2015-01-13 11:00,13,19.68,19.78,19.66,19.71,123
VIN15,2015-01-13 11:30,13,19.77,19.83,19.7,19.76,76
VIN15,2015-01-13 12:00,13,19.7,19.95,19.68,19.92,74
VIN15,2015-01-13 12:30,13,19.99,20.15,19.91,20.1,403
VIN15,2015-01-13 13:00,13,20.15,20.3,20.13,20.15,149
VIN15,2015-01-13 13:30,13,20.12,20.35,20.12,20.35,63
VIN15,2015-01-13 14:00,13,20.35,20.37,20.15,20.32,178
VIN15,2015-01-13 14:30,13,20.31,20.31,20.15,20.23,222
VIN15,2015-01-13 15:00,13,20.25,20.25,20.13,20.2,299
VIN15,2015-01-13 15:30,14,20.11,20.12,20.11,20.12,17
VIN15,2015-01-13 17:00,14,20.1,20.1,20.05,20.08,3
VIN15,2015-01-13 17:30,14,20.1,20.1,20.1,20.1,6
VIN15,2015-01-13 19:30,14,20.15,20.3,20.13,20.3,5
VIN15,2015-01-13 21:00,14,20.32,20.32,20.29,20.29,7
VIN15,2015-01-13 21:30,14,20.38,20.38,20.34,20.34,2
VIN15,2015-01-14 00:00,14,20.4,20.4,20.37,20.37,4
VIN15,2015-01-14 00:30,14,20.45,20.55,20.39,20.52,30
VIN15,2015-01-14 02:00,14,20.4,20.4,20.37,20.37,6
VIN15,2015-01-14 02:30,14,20.35,20.35,20.3,20.3,4
VIN15,2015-01-14 03:00,14,20.35,20.35,20.3,20.3,24
VIN15,2015-01-14 03:30,14,20.3,20.32,20.15,20.17,152
VIN15,2015-01-14 04:00,14,20.14,20.15,20.1,20.15,7
VIN15,2015-01-14 05:00,14,20.2,20.2,20.17,20.17,29
VIN15,2015-01-14 05:30,14,20.15,20.2,20.15,20.2,9
VIN15,2015-01-14 06:00,14,20.25,20.25,20.2,20.2,14
VIN15,2015-01-14 06:30,14,20.25,20.33,20.25,20.33,11
VIN15,2015-01-14 07:00,14,20.21,20.3,20.21,20.3,32
VIN15,2015-01-14 07:30,14,20.32,20.6,20.23,20.35,459
VIN15,2015-01-14 08:00,14,20.33,20.42,20.33,20.42,155
VIN15,2015-01-14 08:30,14,20.4,20.48,20.3,20.34,741
VIN15,2015-01-14 09:00,14,20.28,20.35,20.18,20.25,428
VIN15,2015-01-14 09:30,14,20.27,20.4,20.25,20.3,346
VIN15,2015-01-14 10:00,14,20.34,20.44,20.34,20.4,95
VIN15,2015-01-14 10:30,14,20.43,20.45,20.3,20.43,121
VIN15,2015-01-14 11:00,14,20.4,20.5,20.36,20.46,66
VIN15,2015-01-14 11:30,14,20.45,20.45,20.37,20.42,35
VIN15,2015-01-14 12:00,14,20.5,20.6,20.48,20.5,151
VIN15,2015-01-14 12:30,14,20.55,20.59,20.49,20.5,124
VIN15,2015-01-14 13:00,14,20.47,20.5,20.28,20.3,256
VIN15,2015-01-14 13:30,14,20.3,20.45,20.22,20.45,387
VIN15,2015-01-14 14:00,14,20.36,20.4,20.25,20.27,387
VIN15,2015-01-14 14:30,14,20.25,20.4,20.23,20.33,231
VIN15,2015-01-14 15:00,14,20.3,20.3,20.15,20.2,225
VIN15,2015-01-14 15:30,15,20.15,20.17,20.15,20.17,2
VIN15,2015-01-14 16:00,15,20.15,20.2,20.15,20.15,24
VIN15,2015-01-14 16:30,15,20.16,20.16,20.16,20.16,7
VIN15,2015-01-14 23:30,15,20.1,20.13,20.02,20.02,33
VIN15,2015-01-15 00:00,15,19.97,19.97,19.88,19.9,47
VIN15,2015-01-15 02:00,15,19.9,19.91,19.88,19.9,7
VIN15,2015-01-15 02:30,15,19.9,19.9,19.9,19.9,50
VIN15,2015-01-15 03:30,15,20.3,20.55,20.29,20.39,70
VIN15,2015-01-15 05:00,15,20.45,20.6,20.44,20.58,42
VIN15,2015-01-15 05:30,15,20.58,20.58,20.43,20.45,31
VIN15,2015-01-15 06:00,15,20.45,20.45,20.43,20.43,6
VIN15,2015-01-15 07:30,15,20.19,20.22,20.1,20.15,42
VIN15,2015-01-15 08:00,15,20.22,20.25,20.14,20.15,28
VIN15,2015-01-15 08:30,15,20.2,20.46,20.15,20.44,328
VIN15,2015-01-15 09:00,15,20.45,20.45,20.05,20.05,430
VIN15,2015-01-15 09:30,15,20.05,20.22,19.95,20.2,119
VIN15,2015-01-15 10:00,15,20.2,20.33,20.12,20.29,110
VIN15,2015-01-15 10:30,15,20.3,20.3,20.2,20.24,69
VIN15,2015-01-15 11:00,15,20.22,20.22,20.2,20.2,3
VIN15,2015-01-15 11:30,15,20.3,20.43,20.3,20.43,140
VIN15,2015-01-15 12:00,15,20.39,20.4,20.3,20.4,48
VIN15,2015-01-15 12:30,15,20.4,20.4,20.3,20.3,13
VIN15,2015-01-15 13:00,15,20.35,20.35,20.25,20.35,132
VIN15,2015-01-15 13:30,15,20.31,20.31,20.25,20.25,77
VIN15,2015-01-15 14:00,15,20.3,20.45,20.3,20.35,418
VIN15,2015-01-15 14:30,15,20.35,20.5,20.32,20.47,435
VIN15,2015-01-15 15:00,15,20.5,20.55,20.43,20.55,959
VIN15,2015-01-15 15:30,16,20.52,20.6,20.52,20.57,55
VIN15,2015-01-15 16:00,16,20.57,20.63,20.57,20.6,25
VIN15,2015-01-15 16:30,16,20.65,20.75,20.63,20.63,4
VIN15,2015-01-15 17:00,16,20.65,20.65,20.65,20.65,5
VIN15,2015-01-15 18:00,16,20.76,20.81,20.75,20.81,22
VIN15,2015-01-15 18:30,16,20.8,20.84,20.75,20.8,44
VIN15,2015-01-15 19:00,16,20.8,20.83,20.8,20.8,36
VIN15,2015-01-15 20:00,16,20.85,20.85,20.83,20.83,2
VIN15,2015-01-15 22:00,16,20.8,20.87,20.8,20.85,3
VIN15,2015-01-15 22:30,16,20.8,20.8,20.8,20.8,2
VIN15,2015-01-15 23:30,16,20.8,20.8,20.8,20.8,2
VIN15,2015-01-16 00:00,16,20.8,20.8,20.8,20.8,11
VIN15,2015-01-16 00:30,16,20.8,20.84,20.78,20.8,12
VIN15,2015-01-16 01:00,16,20.8,20.84,20.8,20.8,13
VIN15,2015-01-16 01:30,16,20.8,20.8,20.75,20.75,85
VIN15,2015-01-16 02:00,16,20.7,20.7,20.6,20.6,9
VIN15,2015-01-16 02:30,16,20.65,20.65,20.59,20.59,24
VIN15,2015-01-16 03:00,16,20.6,20.65,20.59,20.63,14
VIN15,2015-01-16 03:30,16,20.7,20.8,20.67,20.8,7
VIN15,2015-01-16 04:00,16,20.75,20.75,20.75,20.75,5
VIN15,2015-01-16 04:30,16,20.7,20.7,20.68,20.68,3
VIN15,2015-01-16 05:00,16,20.75,20.79,20.7,20.7,9
VIN15,2015-01-16 05:30,16,20.7,20.7,20.7,20.7,11
VIN15,2015-01-16 06:00,16,20.7,20.7,20.68,20.68,8
VIN15,2015-01-16 07:00,16,20.75,20.75,20.7,20.75,93
VIN15,2015-01-16 07:30,16,20.7,20.7,20.62,20.68,82
VIN15,2015-01-16 08:00,16,20.65,20.66,20.58,20.58,46
VIN15,2015-01-16 08:30,16,20.57,20.89,20.39,20.87,411
VIN15,2015-01-16 09:00,16,20.85,20.86,20.62,20.66,313
VIN15,2015-01-16 09:30,16,20.65,20.75,20.55,20.55,138
VIN15,2015-01-16 10:00,16,20.55,20.62,20.53,20.55,83
VIN15,2015-01-16 10:30,16,20.57,20.63,20.55,20.62,25
VIN15,2015-01-16 11:00,16,20.62,20.62,20.52,20.52,37
VIN15,2015-01-16 11:30,16,20.52,20.52,20.28,20.3,214
VIN15,2015-01-16 12:00,16,20.3,20.4,20.3,20.4,85
VIN15,2015-01-16 12:30,16,20.35,20.43,20.35,20.35,160
VIN15,2015-01-16 13:00,16,20.36,20.49,20.36,20.49,117
VIN15,2015-01-16 13:30,16,20.46,20.54,20.33,20.33,38
VIN15,2015-01-16 14:00,16,20.35,20.42,20.32,20.35,197
VIN15,2015-01-16 14:30,16,20.33,20.4,20.22,20.4,305
VIN15,2015-01-16 15:00,16,20.37,20.5,20.34,20.5,666
VIN15,2015-01-18 17:00,19,20.65,20.65,20.58,20.59,5
VIN15,2015-01-18 18:00,19,20.45,20.45,20.4,20.4,13
VIN15,2015-01-18 19:30,19,20.35,20.35,20.34,20.34,2
VIN15,2015-01-18 21:30,19,20.4,20.4,20.4,20.4,1
VIN15,2015-01-19 01:00,19,20.47,20.53,20.47,20.53,2
VIN15,2015-01-19 02:00,19,20.55,20.57,20.54,20.57,13
VIN15,2015-01-19 02:30,19,20.55,20.55,20.54,20.54,2
VIN15,2015-01-19 03:00,19,20.56,20.56,20.56,20.56,8
VIN15,2015-01-19 03:30,19,20.5,20.5,20.5,20.5,34
VIN15,2015-01-19 04:00,19,20.45,20.47,20.43,20.43,94
VIN15,2015-01-19 04:30,19,20.45,20.46,20.43,20.45,163
VIN15,2015-01-19 05:00,19,20.45,20.47,20.43,20.43,4
VIN15,2015-01-19 05:30,19,20.5,20.5,20.45,20.45,214
VIN15,2015-01-19 06:00,19,20.47,20.47,20.47,20.47,3
VIN15,2015-01-19 07:00,19,20.4,20.45,20.4,20.45,50
VIN15,2015-01-19 07:30,19,20.4,20.43,20.38,20.4,82
VIN15,2015-01-19 08:00,19,20.35,20.37,20.3,20.3,20
VIN15,2015-01-19 08:30,19,20.3,20.32,20.3,20.32,31
VIN15,2015-01-19 09:00,19,20.34,20.39,20.32,20.38,32
VIN15,2015-01-19 09:30,19,20.4,20.5,20.4,20.5,27
VIN15,2015-01-19 10:00,19,20.55,20.6,20.46,20.55,178
VIN15,2015-01-19 17:30,20,20.6,20.6,20.6,20.6,1
VIN15,2015-01-19 18:30,20,20.6,20.6,20.6,20.6,2
VIN15,2015-01-19 19:00,20,20.5,20.53,20.5,20.53,2
VIN15,2015-01-19 20:00,20,20.45,20.45,20.45,20.45,1
VIN15,2015-01-19 21:00,20,20.53,20.53,20.53,20.53,1
VIN15,2015-01-20 01:00,20,20.4,20.4,20.4,20.4,4
VIN15,2015-01-20 01:30,20,20.4,20.42,20.35,20.38,36
VIN15,2015-01-20 02:00,20,20.35,20.37,20.31,20.31,4
VIN15,2015-01-20 02:30,20,20.28,20.3,20.25,20.3,18
VIN15,2015-01-20 03:00,20,20.25,20.3,20.2,20.2,118
VIN15,2015-01-20 03:30,20,20.2,20.2,20.2,20.2,2
VIN15,2015-01-20 04:00,20,20.21,20.21,20.21,20.21,1
VIN15,2015-01-20 05:30,20,20.15,20.15,20.15,20.15,2
VIN15,2015-01-20 06:00,20,20.12,20.12,20.1,20.1,13
VIN15,2015-01-20 07:00,20,20.1,20.1,20.08,20.09,11
VIN15,2015-01-20 07:30,20,20.13,20.17,20.13,20.15,14
VIN15,2015-01-20 08:00,20,20.15,20.25,20.15,20.18,51
VIN15,2015-01-20 08:30,20,20.2,20.73,20.18,20.66,465
VIN15,2015-01-20 09:00,20,20.65,20.72,20.49,20.55,322
VIN15,2015-01-20 09:30,20,20.55,20.62,20.52,20.59,251
VIN15,2015-01-20 10:00,20,20.6,20.63,20.55,20.56,83
VIN15,2015-01-20 10:30,20,20.57,20.8,20.57,20.73,110
VIN15,2015-01-20 11:00,20,20.74,20.74,20.69,20.71,44
VIN15,2015-01-20 11:30,20,20.7,20.73,20.5,20.55,511
VIN15,2015-01-20 12:00,20,20.57,20.67,20.52,20.53,111
VIN15,2015-01-20 12:30,20,20.5,20.53,20.45,20.53,42
VIN15,2015-01-20 13:00,20,20.53,20.53,20.45,20.52,73
VIN15,2015-01-20 13:30,20,20.5,20.5,20.28,20.32,145
VIN15,2015-01-20 14:00,20,20.33,20.33,20.22,20.3,104
VIN15,2015-01-20 14:30,20,20.3,20.5,20.3,20.42,149
VIN15,2015-01-20 15:00,20,20.41,20.55,20.41,20.45,358
VIN15,2015-01-20 15:30,21,20.45,20.45,20.45,20.45,9
VIN15,2015-01-20 17:00,21,20.5,20.5,20.5,20.5,1
VIN15,2015-01-20 17:30,21,20.45,20.45,20.45,20.45,1
VIN15,2015-01-20 18:30,21,20.5,20.5,20.5,20.5,1
VIN15,2015-01-20 19:00,21,20.49,20.49,20.49,20.49,5
VIN15,2015-01-20 19:30,21,20.5,20.5,20.5,20.5,8
VIN15,2015-01-21 01:00,21,20.5,20.51,20.48,20.5,6
VIN15,2015-01-21 02:00,21,20.5,20.5,20.5,20.5,1
VIN15,2015-01-21 02:30,21,20.55,20.55,20.54,20.54,2
VIN15,2015-01-21 04:00,21,20.55,20.55,20.55,20.55,1
VIN15,2015-01-21 05:30,21,20.53,20.54,20.53,20.54,6
VIN15,2015-01-21 06:00,21,20.55,20.56,20.53,20.55,13
VIN15,2015-01-21 06:30,21,20.57,20.57,20.55,20.56,11
VIN15,2015-01-21 07:00,21,20.55,20.55,20.54,20.54,12
VIN15,2015-01-21 07:30,21,20.54,20.56,20.51,20.52,11
VIN15,2015-01-21 08:00,21,20.55,20.55,20.54,20.55,9
VIN15,2015-01-21 08:30,21,20.57,20.73,20.33,20.51,557
VIN15,2015-01-21 09:00,21,20.47,20.55,20.38,20.4,148
VIN15,2015-01-21 09:30,21,20.4,20.45,20.2,20.2,168
VIN15,2015-01-21 10:00,21,20.15,20.27,20.13,20.23,158
VIN15,2015-01-21 10:30,21,20.2,20.22,20.17,20.22,72
VIN15,2015-01-21 11:00,21,20.2,20.23,20.15,20.15,46
VIN15,2015-01-21 11:30,21,20.15,20.25,20.14,20.2,299
VIN15,2015-01-21 12:00,21,20.24,20.25,20.15,20.2,128
VIN15,2015-01-21 12:30,21,20.25,20.4,20.22,20.4,258
VIN15,2015-01-21 13:00,21,20.4,20.42,20.27,20.27,98
VIN15,2015-01-21 13:30,21,20.35,20.38,20.2,20.2,236
VIN15,2015-01-21 14:00,21,20.2,20.27,20.1,20.13,221
VIN15,2015-01-21 14:30,21,20.13,20.14,20.04,20.05,151
VIN15,2015-01-21 15:00,21,20.07,20.07,19.8,19.8,1065
VIN15,2015-01-21 15:30,22,19.95,20,19.87,19.89,32
VIN15,2015-01-21 17:30,22,19.89,19.89,19.89,19.89,14
VIN15,2015-01-21 18:00,22,19.9,19.9,19.86,19.86,3
VIN15,2015-01-22 01:30,22,19.85,19.85,19.8,19.8,3
VIN15,2015-01-22 02:00,22,19.87,19.9,19.87,19.9,4
VIN15,2015-01-22 02:30,22,19.9,19.9,19.9,19.9,83
VIN15,2015-01-22 03:00,22,19.9,19.91,19.9,19.9,12
VIN15,2015-01-22 03:30,22,19.9,19.95,19.85,19.9,34
VIN15,2015-01-22 06:00,22,19.88,19.88,19.85,19.85,5
VIN15,2015-01-22 06:30,22,19.9,19.9,19.7,19.72,54
VIN15,2015-01-22 07:00,22,19.73,19.8,19.73,19.8,7
VIN15,2015-01-22 07:30,22,19.72,19.79,19.53,19.73,112
VIN15,2015-01-22 08:00,22,19.7,19.72,19.62,19.67,102
VIN15,2015-01-22 08:30,22,19.65,20.07,19.65,19.89,324
VIN15,2015-01-22 09:00,22,19.86,19.86,19.65,19.8,199
VIN15,2015-01-22 09:30,22,19.75,19.75,19.65,19.65,491
VIN15,2015-01-22 10:00,22,19.65,19.75,19.63,19.63,189
VIN15,2015-01-22 10:30,22,19.65,19.7,19.63,19.66,80
VIN15,2015-01-22 11:00,22,19.6,19.62,19.55,19.55,210
VIN15,2015-01-22 11:30,22,19.55,19.58,19.55,19.57,156
VIN15,2015-01-22 12:00,22,19.57,19.58,19.5,19.55,179
VIN15,2015-01-22 12:30,22,19.55,19.58,19.52,19.55,252
VIN15,2015-01-22 13:00,22,19.53,19.57,19.45,19.45,248
VIN15,2015-01-22 13:30,22,19.4,19.43,19.38,19.38,265
VIN15,2015-01-22 14:00,22,19.38,19.45,19.38,19.44,236
VIN15,2015-01-22 14:30,22,19.45,19.48,19.42,19.42,321
VIN15,2015-01-22 15:00,22,19.43,19.48,19.28,19.35,293
VIN15,2015-01-22 15:30,23,19.31,19.31,19.24,19.24,18
VIN15,2015-01-22 16:00,23,19.3,19.31,19.3,19.31,6
VIN15,2015-01-22 17:00,23,19.37,19.37,19.32,19.32,2
VIN15,2015-01-22 17:30,23,19.35,19.35,19.35,19.35,1
VIN15,2015-01-22 19:30,23,19.35,19.35,19.35,19.35,1
VIN15,2015-01-22 21:00,23,19.35,19.35,19.35,19.35,1
VIN15,2015-01-23 00:00,23,19.35,19.35,19.35,19.35,1
VIN15,2015-01-23 00:30,23,19.4,19.41,19.4,19.41,2
VIN15,2015-01-23 02:00,23,19.32,19.32,19.3,19.3,2
VIN15,2015-01-23 03:00,23,19.4,19.4,19.4,19.4,2
VIN15,2015-01-23 03:30,23,19.4,19.45,19.4,19.45,13
VIN15,2015-01-23 04:00,23,19.45,19.45,19.4,19.45,18
VIN15,2015-01-23 04:30,23,19.45,19.45,19.42,19.45,8
VIN15,2015-01-23 05:00,23,19.45,19.45,19.42,19.42,15
VIN15,2015-01-23 06:00,23,19.4,19.42,19.4,19.42,7
VIN15,2015-01-23 06:30,23,19.42,19.42,19.35,19.35,20
VIN15,2015-01-23 07:00,23,19.38,19.4,19.38,19.4,17
VIN15,2015-01-23 07:30,23,19.45,19.46,19.45,19.46,11
VIN15,2015-01-23 08:00,23,19.5,19.5,19.42,19.47,88
VIN15,2015-01-23 08:30,23,19.5,19.55,19.35,19.35,109
VIN15,2015-01-23 09:00,23,19.35,19.47,19.35,19.46,575
VIN15,2015-01-23 09:30,23,19.47,19.55,19.38,19.38,300
VIN15,2015-01-23 10:00,23,19.43,19.43,19.4,19.4,6
VIN15,2015-01-23 10:30,23,19.4,19.4,19.4,19.4,15
VIN15,2015-01-23 11:00,23,19.4,19.4,19.35,19.4,58
VIN15,2015-01-23 11:30,23,19.39,19.39,19.3,19.35,96
VIN15,2015-01-23 12:00,23,19.34,19.34,19.25,19.3,139
VIN15,2015-01-23 12:30,23,19.3,19.34,19.2,19.3,118
VIN15,2015-01-23 13:00,23,19.31,19.35,19.29,19.32,40
VIN15,2015-01-23 13:30,23,19.35,19.43,19.33,19.4,294
VIN15,2015-01-23 14:00,23,19.43,19.55,19.42,19.5,375
VIN15,2015-01-23 14:30,23,19.52,19.75,19.51,19.7,295
VIN15,2015-01-23 15:00,23,19.68,19.7,19.6,19.6,726
VIN15,2015-01-25 17:00,26,19.88,19.95,19.87,19.9,14
VIN15,2015-01-25 17:30,26,19.95,20,19.94,20,68
VIN15,2015-01-25 18:00,26,19.98,19.98,19.91,19.93,3
VIN15,2015-01-25 19:00,26,19.95,19.95,19.93,19.95,29
VIN15,2015-01-25 20:00,26,19.95,19.95,19.93,19.95,4
VIN15,2015-01-25 20:30,26,19.95,19.95,19.95,19.95,5
VIN15,2015-01-25 22:30,26,19.95,19.96,19.95,19.96,2
VIN15,2015-01-25 23:00,26,19.95,19.97,19.93,19.95,32
VIN15,2015-01-25 23:30,26,19.95,19.95,19.95,19.95,7
VIN15,2015-01-26 00:00,26,19.9,19.9,19.9,19.9,1
VIN15,2015-01-26 01:30,26,19.85,19.85,19.85,19.85,1
VIN15,2015-01-26 02:00,26,19.8,19.84,19.8,19.83,24
VIN15,2015-01-26 02:30,26,19.8,19.8,19.75,19.75,9
VIN15,2015-01-26 03:30,26,19.8,19.81,19.8,19.81,6
VIN15,2015-01-26 04:30,26,19.8,19.8,19.78,19.8,4
VIN15,2015-01-26 05:00,26,19.8,19.8,19.8,19.8,3
VIN15,2015-01-26 06:00,26,19.77,19.79,19.7,19.72,109
VIN15,2015-01-26 06:30,26,19.71,19.71,19.64,19.64,10
VIN15,2015-01-26 07:00,26,19.64,19.64,19.6,19.62,22
VIN15,2015-01-26 07:30,26,19.55,19.56,19.52,19.52,16
VIN15,2015-01-26 08:00,26,19.57,19.58,19.56,19.58,26
VIN15,2015-01-26 08:30,26,19.6,19.85,19.57,19.75,300
VIN15,2015-01-26 09:00,26,19.75,19.8,19.65,19.7,554
VIN15,2015-01-26 09:30,26,19.67,19.68,19.48,19.48,358
VIN15,2015-01-26 10:00,26,19.5,19.52,19.43,19.5,44
VIN15,2015-01-26 10:30,26,19.55,19.55,19.43,19.45,40
VIN15,2015-01-26 11:00,26,19.45,19.47,19.4,19.4,24
VIN15,2015-01-26 11:30,26,19.45,19.5,19.45,19.5,34
VIN15,2015-01-26 12:00,26,19.45,19.48,19.45,19.45,33
VIN15,2015-01-26 12:30,26,19.43,19.43,19.35,19.4,101
VIN15,2015-01-26 13:00,26,19.45,19.49,19.44,19.49,177
VIN15,2015-01-26 13:30,26,19.47,19.5,19.43,19.45,67
VIN15,2015-01-26 14:00,26,19.44,19.44,19.4,19.4,41
VIN15,2015-01-26 14:30,26,19.44,19.45,19.34,19.36,214
VIN15,2015-01-26 15:00,26,19.35,19.38,19.15,19.2,1117
VIN15,2015-01-26 15:30,27,19.15,19.17,19.14,19.17,64
VIN15,2015-01-26 16:00,27,19.15,19.17,19.1,19.17,30
VIN15,2015-01-26 16:30,27,19.18,19.18,19.18,19.18,29
VIN15,2015-01-26 17:00,27,19.2,19.2,19.2,19.2,1
VIN15,2015-01-26 17:30,27,19.23,19.23,19.23,19.23,12
VIN15,2015-01-26 21:00,27,19.2,19.25,19.2,19.25,2
VIN15,2015-01-26 21:30,27,19.28,19.28,19.28,19.28,1
VIN15,2015-01-27 02:00,27,19.3,19.32,19.3,19.3,10
VIN15,2015-01-27 02:30,27,19.3,19.35,19.3,19.35,4
VIN15,2015-01-27 03:00,27,19.37,19.41,19.35,19.37,14
VIN15,2015-01-27 04:00,27,19.4,19.4,19.39,19.39,18
VIN15,2015-01-27 04:30,27,19.4,19.4,19.4,19.4,1
VIN15,2015-01-27 05:00,27,19.41,19.55,19.41,19.52,17
VIN15,2015-01-27 05:30,27,19.55,19.6,19.55,19.55,26
VIN15,2015-01-27 06:00,27,19.53,19.6,19.53,19.54,42
VIN15,2015-01-27 06:30,27,19.55,19.64,19.54,19.6,49
VIN15,2015-01-27 07:00,27,19.65,19.69,19.61,19.65,110
VIN15,2015-01-27 07:30,27,19.65,19.75,19.63,19.63,168
VIN15,2015-01-27 08:00,27,19.7,19.75,19.64,19.69,68
VIN15,2015-01-27 08:30,27,19.65,19.75,19.55,19.59,353
VIN15,2015-01-27 09:00,27,19.6,19.66,19.53,19.63,788
VIN15,2015-01-27 09:30,27,19.65,19.78,19.64,19.65,679
VIN15,2015-01-27 10:00,27,19.7,19.7,19.66,19.7,242
VIN15,2015-01-27 10:30,27,19.65,19.7,19.59,19.7,421
VIN15,2015-01-27 11:00,27,19.7,19.7,19.6,19.6,91
VIN15,2015-01-27 11:30,27,19.65,19.67,19.62,19.65,204
VIN15,2015-01-27 12:00,27,19.58,19.6,19.47,19.52,46
VIN15,2015-01-27 12:30,27,19.45,19.6,19.45,19.59,284
VIN15,2015-01-27 13:00,27,19.55,19.57,19.35,19.4,90
VIN15,2015-01-27 13:30,27,19.45,19.57,19.42,19.55,76
VIN15,2015-01-27 14:00,27,19.55,19.7,19.55,19.7,117
VIN15,2015-01-27 14:30,27,19.75,19.8,19.65,19.74,769
VIN15,2015-01-27 15:00,27,19.73,19.74,19.43,19.45,613
VIN15,2015-01-27 15:30,28,19.4,19.4,19.33,19.33,19
VIN15,2015-01-27 16:00,28,19.33,19.33,19.3,19.31,8
VIN15,2015-01-27 18:00,28,19.45,19.45,19.45,19.45,1
VIN15,2015-01-27 19:00,28,19.4,19.42,19.4,19.42,5
VIN15,2015-01-27 19:30,28,19.42,19.42,19.4,19.4,2
VIN15,2015-01-27 20:00,28,19.4,19.4,19.4,19.4,1
VIN15,2015-01-27 20:30,28,19.41,19.41,19.41,19.41,1
VIN15,2015-01-27 21:30,28,19.35,19.35,19.27,19.28,6
VIN15,2015-01-27 22:00,28,19.24,19.24,19.24,19.24,6
VIN15,2015-01-27 23:00,28,19.28,19.28,19.28,19.28,1
VIN15,2015-01-28 02:30,28,19.4,19.41,19.37,19.41,27
VIN15,2015-01-28 03:00,28,19.43,19.45,19.43,19.45,17
VIN15,2015-01-28 03:30,28,19.45,19.45,19.37,19.37,15
VIN15,2015-01-28 04:00,28,19.4,19.6,19.38,19.54,43
VIN15,2015-01-28 06:30,28,19.45,19.46,19.42,19.42,32
VIN15,2015-01-28 07:30,28,19.48,19.49,19.45,19.48,9
VIN15,2015-01-28 08:00,28,19.5,19.5,19.45,19.45,9
VIN15,2015-01-28 08:30,28,19.5,19.63,19.48,19.6,158
VIN15,2015-01-28 09:00,28,19.58,19.62,19.53,19.6,163
VIN15,2015-01-28 09:30,28,19.65,19.82,19.65,19.79,316
VIN15,2015-01-28 10:00,28,19.78,19.82,19.72,19.72,240
VIN15,2015-01-28 10:30,28,19.71,19.71,19.63,19.7,120
VIN15,2015-01-28 11:00,28,19.7,19.71,19.68,19.7,63
VIN15,2015-01-28 11:30,28,19.7,19.73,19.68,19.7,41
VIN15,2015-01-28 12:00,28,19.7,19.75,19.7,19.75,22
VIN15,2015-01-28 12:30,28,19.78,19.8,19.7,19.75,92
VIN15,2015-01-28 13:00,28,19.77,19.95,19.65,19.95,218
VIN15,2015-01-28 13:30,28,19.95,20.07,19.85,19.95,178
VIN15,2015-01-28 14:00,28,19.95,20.28,19.95,20.24,400
VIN15,2015-01-28 14:30,28,20.25,20.6,20.25,20.56,933
VIN15,2015-01-28 15:00,28,20.57,20.85,20.53,20.8,542
VIN15,2015-01-28 16:00,29,20.7,20.7,20.7,20.7,3
VIN15,2015-01-28 16:30,29,20.65,20.65,20.65,20.65,6
VIN15,2015-01-28 17:30,29,20.55,20.57,20.55,20.57,22
VIN15,2015-01-28 18:30,29,20.56,20.56,20.55,20.55,12
VIN15,2015-01-28 19:00,29,20.55,20.58,20.55,20.57,5
VIN15,2015-01-28 19:30,29,20.55,20.55,20.55,20.55,3
VIN15,2015-01-28 22:00,29,20.57,20.57,20.57,20.57,1
VIN15,2015-01-28 23:00,29,20.6,20.65,20.6,20.65,10
VIN15,2015-01-28 23:30,29,20.63,20.7,20.63,20.7,12
VIN15,2015-01-29 01:00,29,20.64,20.64,20.6,20.6,3
VIN15,2015-01-29 01:30,29,20.55,20.57,20.55,20.57,3
VIN15,2015-01-29 02:00,29,20.55,20.6,20.5,20.59,47
VIN15,2015-01-29 02:30,29,20.6,20.65,20.6,20.63,77
VIN15,2015-01-29 03:00,29,20.6,20.62,20.58,20.62,18
VIN15,2015-01-29 04:00,29,20.56,20.56,20.56,20.56,2
VIN15,2015-01-29 04:30,29,20.5,20.5,20.5,20.5,14
VIN15,2015-01-29 05:00,29,20.55,20.56,20.54,20.54,24
VIN15,2015-01-29 05:30,29,20.5,20.5,20.45,20.45,58
VIN15,2015-01-29 06:00,29,20.45,20.49,20.44,20.46,42
VIN15,2015-01-29 06:30,29,20.49,20.52,20.48,20.52,65
VIN15,2015-01-29 07:00,29,20.55,20.65,20.55,20.65,51
VIN15,2015-01-29 07:30,29,20.6,20.6,20.58,20.6,20
VIN15,2015-01-29 08:00,29,20.6,20.62,20.48,20.48,138
VIN15,2015-01-29 08:30,29,20.5,20.75,20.45,20.55,419
VIN15,2015-01-29 09:00,29,20.6,20.65,20.5,20.55,152
VIN15,2015-01-29 09:30,29,20.55,20.72,20.51,20.65,254
VIN15,2015-01-29 10:00,29,20.7,20.75,20.58,20.65,158
VIN15,2015-01-29 10:30,29,20.55,20.55,20.4,20.5,73
VIN15,2015-01-29 11:00,29,20.5,20.5,20.35,20.45,107
VIN15,2015-01-29 11:30,29,20.5,20.62,20.45,20.55,192
VIN15,2015-01-29 12:00,29,20.55,20.63,20.48,20.5,65
VIN15,2015-01-29 12:30,29,20.43,20.43,20.2,20.3,130
VIN15,2015-01-29 13:00,29,20.25,20.48,20.25,20.38,79
VIN15,2015-01-29 13:30,29,20.35,20.37,20.3,20.3,74
VIN15,2015-01-29 14:00,29,20.25,20.3,20.14,20.19,115
VIN15,2015-01-29 14:30,29,20.19,20.19,19.95,20,366
VIN15,2015-01-29 15:00,29,20.02,20.02,19.8,19.85,706
VIN15,2015-01-29 15:30,30,19.9,19.9,19.85,19.85,10
VIN15,2015-01-29 16:00,30,19.85,19.85,19.85,19.85,7
VIN15,2015-01-29 17:00,30,19.8,19.91,19.8,19.85,9
VIN15,2015-01-29 18:00,30,19.9,19.9,19.9,19.9,1
VIN15,2015-01-29 18:30,30,19.91,19.91,19.91,19.91,1
VIN15,2015-01-29 19:30,30,19.95,19.95,19.95,19.95,1
VIN15,2015-01-29 20:00,30,19.95,19.95,19.95,19.95,4
VIN15,2015-01-29 21:00,30,20,20,20,20,1
VIN15,2015-01-29 21:30,30,19.95,19.96,19.95,19.95,7
VIN15,2015-01-30 02:00,30,20.05,20.05,20.05,20.05,1
VIN15,2015-01-30 02:30,30,20.06,20.07,20.05,20.05,8
VIN15,2015-01-30 03:00,30,20.19,20.2,20.19,20.2,6
VIN15,2015-01-30 05:30,30,20.2,20.2,20.17,20.19,38
VIN15,2015-01-30 06:30,30,20.25,20.26,20.2,20.26,21
VIN15,2015-01-30 07:00,30,20.3,20.3,20.26,20.3,25
VIN15,2015-01-30 07:30,30,20.35,20.37,20.2,20.25,182
VIN15,2015-01-30 08:00,30,20.2,20.25,20.2,20.25,9
VIN15,2015-01-30 08:30,30,20.25,20.32,20.1,20.2,363
VIN15,2015-01-30 09:00,30,20.2,20.3,20.2,20.3,754
VIN15,2015-01-30 09:30,30,20.33,20.48,20.33,20.45,180
VIN15,2015-01-30 10:00,30,20.45,20.55,20.34,20.45,203
VIN15,2015-01-30 10:30,30,20.4,20.5,20.31,20.35,375
VIN15,2015-01-30 11:00,30,20.31,20.35,20.19,20.2,330
VIN15,2015-01-30 11:30,30,20.2,20.45,20.2,20.45,123
VIN15,2015-01-30 12:00,30,20.4,20.52,20.4,20.45,141
VIN15,2015-01-30 12:30,30,20.45,20.5,20.33,20.33,51
VIN15,2015-01-30 13:00,30,20.4,20.4,20.1,20.1,99
VIN15,2015-01-30 13:30,30,20.08,20.5,20.08,20.5,215
VIN15,2015-01-30 14:00,30,20.45,20.69,20.45,20.56,258
VIN15,2015-01-30 14:30,30,20.65,20.9,20.6,20.82,356
VIN15,2015-01-30 15:00,30,20.8,20.83,20.53,20.65,432
VIN15,2015-02-01 18:30,2,20.58,20.58,20.58,20.58,1
VIN15,2015-02-01 19:00,2,20.49,20.49,20.49,20.49,1
VIN15,2015-02-01 20:30,2,20.5,20.53,20.5,20.53,2
VIN15,2015-02-01 22:00,2,20.49,20.49,20.49,20.49,2
VIN15,2015-02-02 02:00,2,20.43,20.55,20.43,20.55,5
VIN15,2015-02-02 02:30,2,20.45,20.45,20.45,20.45,2
VIN15,2015-02-02 03:00,2,20.4,20.55,20.4,20.5,25
VIN15,2015-02-02 04:00,2,20.55,20.6,20.55,20.6,10
VIN15,2015-02-02 04:30,2,20.53,20.53,20.53,20.53,15
VIN15,2015-02-02 05:00,2,20.5,20.5,20.45,20.47,7
VIN15,2015-02-02 05:30,2,20.45,20.45,20.45,20.45,4
VIN15,2015-02-02 06:00,2,20.5,20.5,20.48,20.48,2
VIN15,2015-02-02 06:30,2,20.5,20.53,20.5,20.53,14
VIN15,2015-02-02 07:00,2,20.52,20.52,20.5,20.5,18
VIN15,2015-02-02 07:30,2,20.55,20.59,20.52,20.55,58
VIN15,2015-02-02 08:00,2,20.53,20.53,20.43,20.43,22
VIN15,2015-02-02 08:30,2,20.45,20.7,20.43,20.65,187
VIN15,2015-02-02 09:00,2,20.7,20.78,20.55,20.6,226
VIN15,2015-02-02 09:30,2,20.65,20.67,20.53,20.65,83
VIN15,2015-02-02 10:00,2,20.59,20.59,20.5,20.58,83
VIN15,2015-02-02 10:30,2,20.5,20.55,20.45,20.55,60
VIN15,2015-02-02 11:00,2,20.53,20.66,20.53,20.64,189
VIN15,2015-02-02 11:30,2,20.65,20.74,20.58,20.74,144
VIN15,2015-02-02 12:00,2,20.75,20.75,20.65,20.68,57
VIN15,2015-02-02 12:30,2,20.7,21,20.7,20.95,130
VIN15,2015-02-02 13:00,2,20.93,20.95,20.75,20.75,128
VIN15,2015-02-02 13:30,2,20.72,20.9,20.69,20.9,150
VIN15,2015-02-02 14:00,2,20.9,20.95,20.52,20.55,447
VIN15,2015-02-02 14:30,2,20.54,20.54,20.25,20.27,468
VIN15,2015-02-02 15:00,2,20.25,20.25,20.1,20.2,633
VIN15,2015-02-02 15:30,3,20.23,20.23,20.21,20.21,4
VIN15,2015-02-02 16:00,3,20.3,20.3,20.3,20.3,2
VIN15,2015-02-02 16:30,3,20.29,20.29,20.29,20.29,1
VIN15,2015-02-02 17:00,3,20.26,20.26,20.25,20.25,2
VIN15,2015-02-02 17:30,3,20.3,20.3,20.3,20.3,1
VIN15,2015-02-02 21:00,3,20.31,20.31,20.31,20.31,8
VIN15,2015-02-02 22:30,3,20.4,20.4,20.4,20.4,1
VIN15,2015-02-03 00:30,3,20.33,20.33,20.33,20.33,1
VIN15,2015-02-03 01:00,3,20.3,20.32,20.3,20.3,10
VIN15,2015-02-03 01:30,3,20.34,20.34,20.34,20.34,1
VIN15,2015-02-03 02:00,3,20.25,20.27,20.25,20.25,11
VIN15,2015-02-03 02:30,3,20.2,20.22,20.15,20.15,47
VIN15,2015-02-03 03:30,3,20.26,20.26,20.23,20.23,2
VIN15,2015-02-03 04:30,3,20.15,20.15,20.15,20.15,1
VIN15,2015-02-03 06:00,3,20.09,20.1,20.09,20.1,24
VIN15,2015-02-03 06:30,3,20.14,20.14,20.14,20.14,14
VIN15,2015-02-03 07:00,3,20.15,20.18,20.15,20.18,6
VIN15,2015-02-03 07:30,3,20.2,20.25,20.13,20.14,22
VIN15,2015-02-03 08:00,3,20.13,20.18,20.08,20.18,87
VIN15,2015-02-03 08:30,3,20.17,20.2,20.07,20.1,182
VIN15,2015-02-03 09:00,3,20.15,20.23,20.09,20.09,148
VIN15,2015-02-03 09:30,3,20.05,20.2,20.05,20.2,190
VIN15,2015-02-03 10:00,3,20.2,20.2,20.05,20.15,18
VIN15,2015-02-03 10:30,3,20.14,20.36,20.1,20.33,1412
VIN15,2015-02-03 11:00,3,20.33,20.35,20.2,20.26,80
VIN15,2015-02-03 11:30,3,20.3,20.3,20.2,20.23,53
VIN15,2015-02-03 12:00,3,20.17,20.19,20.09,20.1,80
VIN15,2015-02-03 12:30,3,20.15,20.19,20.05,20.05,84
VIN15,2015-02-03 13:00,3,20.05,20.15,20.05,20.12,63
VIN15,2015-02-03 13:30,3,20.15,20.15,20.07,20.08,65
VIN15,2015-02-03 14:00,3,20.06,20.15,20.04,20.11,152
VIN15,2015-02-03 14:30,3,20.1,20.14,19.97,20,226
VIN15,2015-02-03 15:00,3,20.02,20.05,19.95,20,139
VIN15,2015-02-03 15:30,4,20.01,20.01,19.95,19.95,3
VIN15,2015-02-03 16:00,4,20,20,20,20,3
VIN15,2015-02-03 16:30,4,20.02,20.02,20.02,20.02,2
VIN15,2015-02-03 19:00,4,20,20,20,20,4
VIN15,2015-02-03 19:30,4,20.02,20.02,20.02,20.02,2
VIN15,2015-02-03 21:30,4,20.02,20.02,20.02,20.02,20
VIN15,2015-02-04 03:30,4,20.1,20.11,20.08,20.11,46
VIN15,2015-02-04 04:00,4,20.1,20.1,20.1,20.1,4
VIN15,2015-02-04 04:30,4,20.13,20.13,20.13,20.13,20
VIN15,2015-02-04 05:30,4,20.06,20.06,20.06,20.06,14
VIN15,2015-02-04 06:00,4,20.1,20.11,20.1,20.11,6
VIN15,2015-02-04 07:00,4,20.05,20.05,20.05,20.05,1
VIN15,2015-02-04 07:30,4,20.15,20.15,20.14,20.15,7
VIN15,2015-02-04 08:00,4,20.2,20.2,20.2,20.2,2
VIN15,2015-02-04 08:30,4,20.2,20.23,20.12,20.15,256
VIN15,2015-02-04 09:00,4,20.1,20.15,20.05,20.15,83
VIN15,2015-02-04 09:30,4,20.18,20.2,20.08,20.1,130
VIN15,2015-02-04 10:00,4,20.1,20.15,19.95,19.95,131
VIN15,2015-02-04 10:30,4,19.95,20.05,19.95,20.04,50
VIN15,2015-02-04 11:00,4,20.05,20.1,20.03,20.1,63
VIN15,2015-02-04 11:30,4,20.1,20.18,20.05,20.1,268
VIN15,2015-02-04 12:00,4,20.1,20.15,20.1,20.1,65
VIN15,2015-02-04 12:30,4,20.1,20.1,20.02,20.08,133
VIN15,2015-02-04 13:00,4,20.05,20.2,20.03,20.15,115
VIN15,2015-02-04 13:30,4,20.05,20.1,20.05,20.05,18
VIN15,2015-02-04 14:00,4,20.1,20.1,19.91,19.94,96
VIN15,2015-02-04 14:30,4,19.9,20.45,19.89,20.42,610
VIN15,2015-02-04 15:00,4,20.4,20.5,20.4,20.45,257
VIN15,2015-02-04 15:30,5,20.6,20.6,20.56,20.56,73
VIN15,2015-02-04 16:00,5,20.52,20.53,20.42,20.53,9
VIN15,2015-02-04 20:00,5,20.59,20.59,20.59,20.59,1
VIN15,2015-02-05 01:30,5,20.44,20.44,20.42,20.42,15
VIN15,2015-02-05 02:00,5,20.45,20.45,20.45,20.45,1
VIN15,2015-02-05 02:30,5,20.3,20.3,20.3,20.3,6
VIN15,2015-02-05 06:00,5,20.26,20.26,20.14,20.2,15
VIN15,2015-02-05 07:00,5,20.23,20.23,20.23,20.23,6
VIN15,2015-02-05 07:30,5,20.25,20.25,20.18,20.18,63
VIN15,2015-02-05 08:00,5,20.23,20.25,20.23,20.25,52
VIN15,2015-02-05 08:30,5,20.25,20.3,20.1,20.15,260
VIN15,2015-02-05 09:00,5,20.15,20.2,20.1,20.1,73
VIN15,2015-02-05 09:30,5,20.15,20.15,20,20.05,152
VIN15,2015-02-05 10:00,5,20.05,20.07,19.95,20,523
VIN15,2015-02-05 10:30,5,20,20.03,19.95,20.02,197
VIN15,2015-02-05 11:00,5,20.03,20.1,20.02,20.07,234
VIN15,2015-02-05 11:30,5,20.07,20.15,20.05,20.15,79
VIN15,2015-02-05 12:00,5,20.1,20.12,20.05,20.07,79
VIN15,2015-02-05 12:30,5,20.1,20.1,20.1,20.1,1
VIN15,2015-02-05 13:00,5,20.1,20.16,20.05,20.1,47
VIN15,2015-02-05 13:30,5,20.1,20.12,20.04,20.05,420
VIN15,2015-02-05 14:00,5,20.02,20.03,19.95,19.95,197
VIN15,2015-02-05 14:30,5,19.95,20,19.9,20,197
VIN15,2015-02-05 15:00,5,19.97,20.1,19.95,20.05,400
VIN15,2015-02-05 15:30,6,20.02,20.02,20.02,20.02,10
VIN15,2015-02-05 19:00,6,20.05,20.06,20.05,20.06,4
VIN15,2015-02-05 20:30,6,20.1,20.1,20.07,20.07,4
VIN15,2015-02-05 21:30,6,20.1,20.1,20.1,20.1,1
VIN15,2015-02-06 02:30,6,20.05,20.08,20.05,20.05,32
VIN15,2015-02-06 06:00,6,20.03,20.04,20.03,20.03,36
VIN15,2015-02-06 06:30,6,20,20.03,19.96,19.96,40
VIN15,2015-02-06 07:00,6,20,20,19.85,19.88,42
VIN15,2015-02-06 07:30,6,19.85,19.88,19.73,19.85,107
VIN15,2015-02-06 08:00,6,19.85,19.9,19.83,19.85,57
VIN15,2015-02-06 08:30,6,19.9,20,19.85,19.97,247
VIN15,2015-02-06 09:00,6,19.95,19.95,19.8,19.95,772
VIN15,2015-02-06 09:30,6,19.95,20,19.9,19.93,361
VIN15,2015-02-06 10:00,6,19.95,20,19.9,19.9,438
VIN15,2015-02-06 10:30,6,19.92,20,19.9,19.95,351
VIN15,2015-02-06 11:00,6,19.95,20.05,19.95,20.05,188
VIN15,2015-02-06 11:30,6,20.05,20.25,20.05,20.2,441
VIN15,2015-02-06 12:00,6,20.2,20.38,20.2,20.34,203
VIN15,2015-02-06 12:30,6,20.35,20.4,20.29,20.35,81
VIN15,2015-02-06 13:00,6,20.35,20.45,20.33,20.41,79
VIN15,2015-02-06 13:30,6,20.4,20.55,20.3,20.54,324
VIN15,2015-02-06 14:00,6,20.6,20.65,20.45,20.51,649
VIN15,2015-02-06 14:30,6,20.55,20.65,20.4,20.4,290
VIN15,2015-02-06 15:00,6,20.4,20.44,20.2,20.2,329
VIN15,2015-02-08 17:30,9,20.43,20.43,20.43,20.43,3
VIN15,2015-02-08 21:30,9,20.55,20.55,20.55,20.55,6
VIN15,2015-02-08 22:00,9,20.6,20.62,20.58,20.61,47
VIN15,2015-02-08 23:30,9,20.6,20.62,20.6,20.6,7
VIN15,2015-02-09 00:00,9,20.6,20.63,20.56,20.6,67
VIN15,2015-02-09 00:30,9,20.6,20.6,20.6,20.6,6
VIN15,2015-02-09 02:00,9,20.54,20.6,20.54,20.6,9
VIN15,2015-02-09 02:30,9,20.55,20.6,20.55,20.6,36
VIN15,2015-02-09 03:00,9,20.6,20.6,20.6,20.6,1
VIN15,2015-02-09 03:30,9,20.55,20.64,20.55,20.62,39
VIN15,2015-02-09 04:00,9,20.64,20.69,20.6,20.63,448
VIN15,2015-02-09 04:30,9,20.64,20.64,20.57,20.6,620
VIN15,2015-02-09 05:00,9,20.6,20.65,20.58,20.65,68
VIN15,2015-02-09 05:30,9,20.65,20.65,20.63,20.63,14
VIN15,2015-02-09 06:00,9,20.6,20.6,20.6,20.6,2
VIN15,2015-02-09 06:30,9,20.62,20.62,20.54,20.55,17
VIN15,2015-02-09 07:00,9,20.58,20.58,20.53,20.55,26
VIN15,2015-02-09 07:30,9,20.6,20.65,20.6,20.6,32
VIN15,2015-02-09 08:00,9,20.6,20.6,20.6,20.6,1
VIN15,2015-02-09 08:30,9,20.6,20.65,20.48,20.5,166
VIN15,2015-02-09 09:00,9,20.53,20.63,20.5,20.6,199
VIN15,2015-02-09 09:30,9,20.6,20.7,20.52,20.7,196
VIN15,2015-02-09 10:00,9,20.65,20.65,20.42,20.45,132
VIN15,2015-02-09 10:30,9,20.5,20.65,20.5,20.65,48
VIN15,2015-02-09 11:00,9,20.61,20.63,20.55,20.6,58
VIN15,2015-02-09 11:30,9,20.53,20.6,20.5,20.59,55
VIN15,2015-02-09 12:00,9,20.6,20.62,20.55,20.6,74
VIN15,2015-02-09 12:30,9,20.65,20.67,20.6,20.6,89
VIN15,2015-02-09 13:00,9,20.62,20.75,20.6,20.7,223
VIN15,2015-02-09 13:30,9,20.7,20.72,20.68,20.7,95
VIN15,2015-02-09 14:00,9,20.75,20.75,20.67,20.7,136
VIN15,2015-02-09 14:30,9,20.7,20.7,20.53,20.6,108
VIN15,2015-02-09 15:00,9,20.55,20.7,20.55,20.55,407
VIN15,2015-02-09 15:30,10,20.6,20.6,20.6,20.6,5
VIN15,2015-02-09 17:00,10,20.62,20.63,20.62,20.63,4
VIN15,2015-02-09 19:00,10,20.6,20.6,20.6,20.6,2
VIN15,2015-02-09 20:30,10,20.55,20.55,20.55,20.55,1
VIN15,2015-02-10 02:00,10,20.55,20.55,20.55,20.55,1
VIN15,2015-02-10 02:30,10,20.55,20.6,20.55,20.6,19
VIN15,2015-02-10 03:00,10,20.58,20.59,20.56,20.58,6
VIN15,2015-02-10 03:30,10,20.56,20.6,20.56,20.58,21
VIN15,2015-02-10 04:00,10,20.49,20.49,20.49,20.49,1
VIN15,2015-02-10 04:30,10,20.5,20.5,20.5,20.5,7
VIN15,2015-02-10 05:00,10,20.5,20.5,20.48,20.48,6
VIN15,2015-02-10 05:30,10,20.48,20.48,20.48,20.48,5
VIN15,2015-02-10 06:00,10,20.45,20.47,20.18,20.25,160
VIN15,2015-02-10 06:30,10,20.25,20.35,20.25,20.3,13
VIN15,2015-02-10 07:00,10,20.3,20.34,20.29,20.3,27
VIN15,2015-02-10 07:30,10,20.33,20.34,20.33,20.34,7
VIN15,2015-02-10 08:00,10,20.3,20.31,20.29,20.3,23
VIN15,2015-02-10 08:30,10,20.34,20.55,20.31,20.55,192
VIN15,2015-02-10 09:00,10,20.51,20.51,20.4,20.5,120
VIN15,2015-02-10 09:30,10,20.5,20.5,20.4,20.4,443
VIN15,2015-02-10 10:00,10,20.42,20.42,20.3,20.35,409
VIN15,2015-02-10 10:30,10,20.35,20.41,20.34,20.4,74
VIN15,2015-02-10 11:00,10,20.4,20.43,20.3,20.3,89
VIN15,2015-02-10 11:30,10,20.35,20.36,20.31,20.35,62
VIN15,2015-02-10 12:00,10,20.35,20.41,20.33,20.4,32
VIN15,2015-02-10 12:30,10,20.35,20.35,20.33,20.35,33
VIN15,2015-02-10 13:00,10,20.35,20.35,20.29,20.29,42
VIN15,2015-02-10 13:30,10,20.3,20.3,20.22,20.22,210
VIN15,2015-02-10 14:00,10,20.25,20.27,20.16,20.17,253
VIN15,2015-02-10 14:30,10,20.17,20.24,20.17,20.2,301
VIN15,2015-02-10 15:00,10,20.25,20.25,20.1,20.15,1084
VIN15,2015-02-10 15:30,11,20.1,20.17,20.1,20.16,41
VIN15,2015-02-10 16:00,11,20.14,20.15,20.14,20.15,6
VIN15,2015-02-10 17:00,11,20.15,20.15,20.15,20.15,7
VIN15,2015-02-10 17:30,11,20.2,20.26,20.19,20.2,21
VIN15,2015-02-10 20:00,11,20.23,20.23,20.23,20.23,1
VIN15,2015-02-11 00:30,11,20.23,20.23,20.23,20.23,1
VIN15,2015-02-11 01:00,11,20.24,20.25,20.24,20.24,3
VIN15,2015-02-11 04:30,11,20.23,20.24,20.23,20.23,3
VIN15,2015-02-11 05:00,11,20.25,20.3,20.23,20.3,58
VIN15,2015-02-11 05:30,11,20.33,20.33,20.3,20.31,11
VIN15,2015-02-11 06:30,11,20.3,20.33,20.3,20.33,6
VIN15,2015-02-11 07:00,11,20.3,20.35,20.3,20.35,18
VIN15,2015-02-11 07:30,11,20.3,20.3,20.29,20.29,4
VIN15,2015-02-11 08:00,11,20.29,20.3,20.29,20.3,14
VIN15,2015-02-11 08:30,11,20.3,20.4,20.24,20.35,97
VIN15,2015-02-11 09:00,11,20.3,20.45,20.3,20.45,216
VIN15,2015-02-11 09:30,11,20.44,20.45,20.3,20.4,112
VIN15,2015-02-11 10:00,11,20.4,20.42,20.38,20.4,66
VIN15,2015-02-11 10:30,11,20.4,20.42,20.36,20.38,310
VIN15,2015-02-11 11:00,11,20.4,20.41,20.32,20.32,355
VIN15,2015-02-11 11:30,11,20.3,20.35,20.3,20.35,196
VIN15,2015-02-11 12:00,11,20.33,20.4,20.33,20.35,230
VIN15,2015-02-11 12:30,11,20.38,20.4,20.28,20.3,82
VIN15,2015-02-11 13:00,11,20.3,20.4,20.26,20.4,78
VIN15,2015-02-11 13:30,11,20.39,20.39,20.25,20.3,201
VIN15,2015-02-11 14:00,11,20.3,20.33,20.2,20.2,155
VIN15,2015-02-11 14:30,11,20.2,20.33,20.2,20.2,135
VIN15,2015-02-11 15:00,11,20.2,20.23,20.05,20.1,408
VIN15,2015-02-11 15:30,12,20.06,20.11,19.85,19.95,76
VIN15,2015-02-11 16:00,12,19.93,19.93,19.9,19.93,9
VIN15,2015-02-11 17:00,12,20.05,20.06,20.05,20.06,3
VIN15,2015-02-11 19:00,12,20.2,20.2,20.17,20.2,27
VIN15,2015-02-11 19:30,12,20.2,20.2,20.17,20.2,55
VIN15,2015-02-11 20:30,12,20.22,20.22,20.2,20.2,5
VIN15,2015-02-11 21:00,12,20.18,20.18,20.18,20.18,1
VIN15,2015-02-12 01:30,12,20.2,20.2,20.2,20.2,1
VIN15,2015-02-12 02:00,12,20.15,20.15,20.15,20.15,1
VIN15,2015-02-12 03:30,12,20,20,20,20,1
VIN15,2015-02-12 04:30,12,19.93,19.93,19.93,19.93,3
VIN15,2015-02-12 05:30,12,19.9,19.91,19.89,19.89,7
VIN15,2015-02-12 06:00,12,19.9,19.9,19.9,19.9,2
VIN15,2015-02-12 07:00,12,19.93,19.97,19.9,19.9,29
VIN15,2015-02-12 07:30,12,20.01,20.05,20.01,20.03,119
VIN15,2015-02-12 08:00,12,20,20.05,19.98,20,134
VIN15,2015-02-12 08:30,12,20.03,20.05,19.9,19.95,350
VIN15,2015-02-12 09:00,12,20,20,19.91,20,177
VIN15,2015-02-12 09:30,12,20,20.05,19.88,19.92,408
VIN15,2015-02-12 10:00,12,19.9,19.94,19.85,19.88,168
VIN15,2015-02-12 10:30,12,19.89,19.89,19.85,19.85,166
VIN15,2015-02-12 11:00,12,19.84,19.85,19.75,19.8,129
VIN15,2015-02-12 11:30,12,19.8,19.92,19.8,19.9,562
VIN15,2015-02-12 12:00,12,19.9,19.9,19.85,19.9,80
VIN15,2015-02-12 12:30,12,19.85,19.85,19.8,19.84,47
VIN15,2015-02-12 13:00,12,19.83,19.85,19.8,19.8,181
VIN15,2015-02-12 13:30,12,19.79,19.79,19.73,19.75,157
VIN15,2015-02-12 14:00,12,19.74,19.74,19.57,19.63,398
VIN15,2015-02-12 14:30,12,19.63,19.63,19.5,19.5,454
VIN15,2015-02-12 15:00,12,19.55,19.7,19.55,19.7,1343
VIN15,2015-02-12 15:30,13,19.7,19.7,19.65,19.68,35
VIN15,2015-02-12 18:00,13,19.7,19.7,19.7,19.7,1
VIN15,2015-02-12 20:30,13,19.7,19.71,19.7,19.71,4
VIN15,2015-02-12 22:30,13,19.7,19.7,19.7,19.7,2
VIN15,2015-02-12 23:00,13,19.7,19.7,19.7,19.7,1
VIN15,2015-02-13 00:00,13,19.7,19.7,19.69,19.69,6
VIN15,2015-02-13 01:30,13,19.7,19.7,19.67,19.67,3
VIN15,2015-02-13 02:30,13,19.65,19.69,19.63,19.67,68
VIN15,2015-02-13 03:00,13,19.65,19.66,19.65,19.65,64
VIN15,2015-02-13 03:30,13,19.63,19.63,19.63,19.63,1
VIN15,2015-02-13 04:30,13,19.61,19.65,19.61,19.65,7
VIN15,2015-02-13 05:00,13,19.65,19.65,19.65,19.65,3
VIN15,2015-02-13 05:30,13,19.65,19.65,19.65,19.65,1
VIN15,2015-02-13 06:00,13,19.6,19.61,19.6,19.61,7
VIN15,2015-02-13 07:30,13,19.58,19.59,19.53,19.55,84
VIN15,2015-02-13 08:00,13,19.55,19.55,19.49,19.55,96
VIN15,2015-02-13 08:30,13,19.55,19.55,19.47,19.47,474
VIN15,2015-02-13 09:00,13,19.5,19.6,19.47,19.55,935
VIN15,2015-02-13 09:30,13,19.53,19.6,19.52,19.56,479
VIN15,2015-02-13 10:00,13,19.55,19.55,19.5,19.52,505
VIN15,2015-02-13 10:30,13,19.52,19.58,19.5,19.55,619
VIN15,2015-02-13 11:00,13,19.55,19.55,19.5,19.55,36
VIN15,2015-02-13 11:30,13,19.55,19.55,19.47,19.53,470
VIN15,2015-02-13 12:00,13,19.5,19.6,19.5,19.57,61
VIN15,2015-02-13 12:30,13,19.65,19.76,19.6,19.63,253
VIN15,2015-02-13 13:00,13,19.65,19.67,19.52,19.52,114
VIN15,2015-02-13 13:30,13,19.55,19.59,19.52,19.52,86
VIN15,2015-02-13 14:00,13,19.54,19.54,19.5,19.5,35
VIN15,2015-02-13 14:30,13,19.48,19.48,19.35,19.35,153
VIN15,2015-02-13 15:00,13,19.4,19.5,19.36,19.4,883
VIN15,2015-02-15 17:00,16,19.45,19.45,19.45,19.45,2
VIN15,2015-02-16 08:00,16,19.5,19.5,19.46,19.46,10
VIN15,2015-02-16 08:30,16,19.45,19.45,19.45,19.45,4
VIN15,2015-02-16 09:00,16,19.45,19.45,19.45,19.45,5
VIN15,2015-02-16 09:30,16,19.46,19.46,19.4,19.41,23
VIN15,2015-02-16 10:00,16,19.4,19.4,19.4,19.4,2
VIN15,2015-02-16 18:00,17,19.55,19.55,19.55,19.55,5
VIN15,2015-02-16 19:00,17,19.59,19.59,19.59,19.59,2
VIN15,2015-02-17 00:00,17,19.59,19.59,19.55,19.55,7
VIN15,2015-02-17 01:00,17,19.6,19.61,19.6,19.6,4
VIN15,2015-02-17 02:30,17,19.58,19.58,19.58,19.58,5
VIN15,2015-02-17 03:00,17,19.64,19.64,19.49,19.49,31
VIN15,2015-02-17 03:30,17,19.5,19.5,19.48,19.48,4
VIN15,2015-02-17 04:30,17,19.45,19.45,19.45,19.45,1
VIN15,2015-02-17 05:00,17,19.4,19.4,19.4,19.4,3
VIN15,2015-02-17 05:30,17,19.4,19.4,19.4,19.4,4
VIN15,2015-02-17 06:00,17,19.4,19.4,19.4,19.4,2
VIN15,2015-02-17 06:30,17,19.42,19.42,19.42,19.42,1
VIN15,2015-02-17 07:00,17,19.45,19.52,19.45,19.52,11
VIN15,2015-02-17 07:30,17,19.52,19.52,19.5,19.5,12
VIN15,2015-02-17 08:00,17,19.48,19.5,19.45,19.47,49
VIN15,2015-02-17 08:30,17,19.5,19.57,19.4,19.44,313
VIN15,2015-02-17 09:00,17,19.43,19.45,19.3,19.42,238
VIN15,2015-02-17 09:30,17,19.45,19.53,19.4,19.5,140
VIN15,2015-02-17 10:00,17,19.5,19.54,19.4,19.4,604
VIN15,2015-02-17 10:30,17,19.4,19.43,19.4,19.4,85
VIN15,2015-02-17 11:00,17,19.4,19.43,19.4,19.4,23
VIN15,2015-02-17 11:30,17,19.4,19.4,19.35,19.4,51
VIN15,2015-02-17 12:00,17,19.35,19.4,19.3,19.35,149
VIN15,2015-02-17 12:30,17,19.35,19.45,19.35,19.43,129
VIN15,2015-02-17 13:00,17,19.4,19.48,19.4,19.48,140
VIN15,2015-02-17 13:30,17,19.45,19.53,19.4,19.52,321
VIN15,2015-02-17 14:00,17,19.53,19.53,19.45,19.45,141
VIN15,2015-02-17 14:30,17,19.45,19.66,19.45,19.6,305
VIN15,2015-02-17 15:00,17,19.6,19.77,19.6,19.6,946
VIN15,2015-02-17 15:30,18,19.65,19.65,19.65,19.65,14
VIN15,2015-02-17 16:00,18,19.62,19.63,19.62,19.63,3
VIN15,2015-02-17 16:30,18,19.69,19.69,19.66,19.66,9
VIN15,2015-02-17 17:00,18,19.65,19.65,19.65,19.65,13
VIN15,2015-02-18 02:00,18,19.6,19.65,19.6,19.65,2
VIN15,2015-02-18 03:30,18,19.58,19.59,19.58,19.59,2
VIN15,2015-02-18 04:00,18,19.6,19.65,19.59,19.63,11
VIN15,2015-02-18 05:30,18,19.62,19.62,19.62,19.62,16
VIN15,2015-02-18 06:00,18,19.62,19.64,19.62,19.64,6
VIN15,2015-02-18 06:30,18,19.65,19.7,19.62,19.65,105
VIN15,2015-02-18 07:00,18,19.64,19.64,19.64,19.64,5
VIN15,2015-02-18 07:30,18,19.64,19.64,19.63,19.64,9
VIN15,2015-02-18 08:00,18,19.65,19.7,19.65,19.67,61
VIN15,2015-02-18 08:30,18,19.7,19.7,19.55,19.55,601
VIN15,2015-02-18 09:00,18,19.6,19.65,19.59,19.6,163
VIN15,2015-02-18 09:30,18,19.65,19.65,19.55,19.56,248
VIN15,2015-02-18 10:00,18,19.55,19.59,19.55,19.55,113
VIN15,2015-02-18 10:30,18,19.55,19.6,19.5,19.6,336
VIN15,2015-02-18 11:00,18,19.6,19.6,19.55,19.6,64
VIN15,2015-02-18 11:30,18,19.55,19.66,19.55,19.63,88
VIN15,2015-02-18 12:00,18,19.65,19.65,19.6,19.6,70
VIN15,2015-02-18 12:30,18,19.64,19.65,19.55,19.65,224
VIN15,2015-02-18 13:00,18,19.6,19.6,19.51,19.6,206
VIN15,2015-02-18 13:30,18,19.6,19.6,19.55,19.56,36
VIN15,2015-02-18 14:00,18,19.55,19.55,19.43,19.5,315
VIN15,2015-02-18 14:30,18,19.45,19.57,19.45,19.5,446
VIN15,2015-02-18 15:00,18,19.5,19.6,19.47,19.57,1086
VIN15,2015-02-18 15:30,19,19.6,19.6,19.56,19.58,55
VIN15,2015-02-18 17:00,19,19.65,19.65,19.65,19.65,1
VIN15,2015-02-18 17:30,19,19.63,19.65,19.63,19.63,10
VIN15,2015-02-19 02:00,19,19.7,19.7,19.69,19.69,4
VIN15,2015-02-19 03:00,19,19.7,19.7,19.7,19.7,1
VIN15,2015-02-19 06:00,19,19.6,19.68,19.6,19.64,35
VIN15,2015-02-19 06:30,19,19.65,19.66,19.65,19.66,6
VIN15,2015-02-19 07:00,19,19.65,19.65,19.65,19.65,2
VIN15,2015-02-19 08:00,19,19.68,19.7,19.65,19.7,39
VIN15,2015-02-19 08:30,19,19.7,19.8,19.65,19.65,224
VIN15,2015-02-19 09:00,19,19.7,19.7,19.6,19.62,114
VIN15,2015-02-19 09:30,19,19.65,19.65,19.55,19.63,104
VIN15,2015-02-19 10:00,19,19.6,19.64,19.55,19.55,37
VIN15,2015-02-19 10:30,19,19.55,19.57,19.55,19.55,138
VIN15,2015-02-19 11:00,19,19.55,19.55,19.5,19.5,36
VIN15,2015-02-19 11:30,19,19.52,19.57,19.52,19.55,104
VIN15,2015-02-19 12:00,19,19.55,19.6,19.55,19.55,110
VIN15,2015-02-19 12:30,19,19.55,19.58,19.5,19.53,320
VIN15,2015-02-19 13:00,19,19.5,19.55,19.45,19.53,399
VIN15,2015-02-19 13:30,19,19.53,19.57,19.5,19.55,300
VIN15,2015-02-19 14:00,19,19.5,19.55,19.5,19.5,39
VIN15,2015-02-19 14:30,19,19.54,19.64,19.5,19.55,662
VIN15,2015-02-19 15:00,19,19.59,19.65,19.55,19.61,377
VIN15,2015-02-19 15:30,20,19.62,19.62,19.59,19.62,72
VIN15,2015-02-19 16:00,20,19.63,19.63,19.55,19.59,114
VIN15,2015-02-19 16:30,20,19.56,19.59,19.54,19.56,19
VIN15,2015-02-19 17:30,20,19.59,19.59,19.59,19.59,15
VIN15,2015-02-20 04:00,20,19.6,19.6,19.6,19.6,11
VIN15,2015-02-20 06:30,20,19.59,19.65,19.59,19.65,10
VIN15,2015-02-20 07:00,20,19.7,19.71,19.67,19.71,57
VIN15,2015-02-20 07:30,20,19.68,19.68,19.63,19.65,34
VIN15,2015-02-20 08:00,20,19.65,19.68,19.6,19.68,57
VIN15,2015-02-20 08:30,20,19.68,19.85,19.65,19.8,296
VIN15,2015-02-20 09:00,20,19.8,19.85,19.7,19.75,151
VIN15,2015-02-20 09:30,20,19.75,19.75,19.63,19.63,208
VIN15,2015-02-20 10:00,20,19.61,19.61,19.59,19.6,169
VIN15,2015-02-20 10:30,20,19.59,19.61,19.55,19.6,107
VIN15,2015-02-20 11:00,20,19.55,19.59,19.55,19.57,14
VIN15,2015-02-20 11:30,20,19.6,19.6,19.45,19.5,205
VIN15,2015-02-20 12:00,20,19.45,19.47,19.4,19.4,237
VIN15,2015-02-20 12:30,20,19.42,19.42,19.25,19.25,300
VIN15,2015-02-20 13:00,20,19.27,19.29,19.2,19.25,406
VIN15,2015-02-20 13:30,20,19.25,19.25,19.1,19.1,383
VIN15,2015-02-20 14:00,20,19.15,19.2,19.1,19.11,324
VIN15,2015-02-20 14:30,20,19.1,19.25,19.1,19.2,388
VIN15,2015-02-20 15:00,20,19.23,19.25,19.16,19.25,493
VIN15,2015-02-22 17:00,23,19.22,19.24,19.2,19.2,10
VIN15,2015-02-22 18:00,23,19.25,19.26,19.25,19.26,2
VIN15,2015-02-22 18:30,23,19.25,19.25,19.25,19.25,1
VIN15,2015-02-22 19:30,23,19.26,19.26,19.26,19.26,2
VIN15,2015-02-22 22:30,23,19.3,19.3,19.29,19.3,7
VIN15,2015-02-23 00:00,23,19.3,19.31,19.3,19.31,3
VIN15,2015-02-23 01:00,23,19.3,19.35,19.3,19.32,61
VIN15,2015-02-23 01:30,23,19.35,19.35,19.32,19.32,6
VIN15,2015-02-23 02:00,23,19.35,19.35,19.32,19.32,7
VIN15,2015-02-23 02:30,23,19.37,19.39,19.37,19.38,25
VIN15,2015-02-23 03:00,23,19.4,19.4,19.36,19.37,95
VIN15,2015-02-23 03:30,23,19.4,19.4,19.4,19.4,9
VIN15,2015-02-23 04:00,23,19.35,19.35,19.35,19.35,4
VIN15,2015-02-23 05:30,23,19.34,19.34,19.34,19.34,2
VIN15,2015-02-23 06:00,23,19.32,19.32,19.3,19.3,16
VIN15,2015-02-23 06:30,23,19.3,19.31,19.27,19.31,27
VIN15,2015-02-23 07:00,23,19.32,19.33,19.32,19.33,20
VIN15,2015-02-23 07:30,23,19.31,19.31,19.3,19.3,4
VIN15,2015-02-23 08:00,23,19.32,19.32,19.27,19.27,28
VIN15,2015-02-23 08:30,23,19.3,19.35,19.23,19.3,315
VIN15,2015-02-23 09:00,23,19.28,19.3,19.24,19.3,173
VIN15,2015-02-23 09:30,23,19.3,19.3,19.26,19.26,96
VIN15,2015-02-23 10:00,23,19.27,19.27,19.2,19.2,39
VIN15,2015-02-23 10:30,23,19.2,19.24,19.16,19.21,287
VIN15,2015-02-23 11:00,23,19.21,19.23,19.2,19.23,52
VIN15,2015-02-23 11:30,23,19.22,19.25,19.22,19.23,36
VIN15,2015-02-23 12:30,23,19.2,19.23,19.19,19.2,115
VIN15,2015-02-23 13:00,23,19.21,19.22,19.2,19.2,22
VIN15,2015-02-23 13:30,23,19.23,19.31,19.23,19.28,231
VIN15,2015-02-23 14:00,23,19.3,19.4,19.3,19.37,132
VIN15,2015-02-23 14:30,23,19.38,19.4,19.25,19.25,488
VIN15,2015-02-23 15:00,23,19.3,19.3,19.24,19.27,793
VIN15,2015-02-23 15:30,24,19.25,19.26,19.23,19.26,34
VIN15,2015-02-23 16:30,24,19.3,19.3,19.3,19.3,1
VIN15,2015-02-23 18:30,24,19.33,19.33,19.33,19.33,4
VIN15,2015-02-23 23:30,24,19.33,19.33,19.33,19.33,1
VIN15,2015-02-24 02:00,24,19.3,19.31,19.3,19.31,2
VIN15,2015-02-24 03:00,24,19.25,19.27,19.25,19.27,13
VIN15,2015-02-24 04:00,24,19.25,19.25,19.25,19.25,1
VIN15,2015-02-24 06:30,24,19.24,19.24,19.2,19.22,16
VIN15,2015-02-24 07:00,24,19.2,19.2,19.2,19.2,1
VIN15,2015-02-24 07:30,24,19.2,19.25,19.2,19.25,36
VIN15,2015-02-24 08:00,24,19.2,19.24,19.2,19.24,29
VIN15,2015-02-24 08:30,24,19.24,19.26,19.18,19.2,223
VIN15,2015-02-24 09:00,24,19.2,19.28,19.05,19.05,1098
VIN15,2015-02-24 09:30,24,19.06,19.08,18.98,19.04,1155
VIN15,2015-02-24 10:00,24,19,19,18.95,18.95,176
VIN15,2015-02-24 10:30,24,18.95,18.98,18.9,18.9,194
VIN15,2015-02-24 11:00,24,18.9,18.95,18.9,18.93,38
VIN15,2015-02-24 11:30,24,18.95,19,18.85,18.85,522
VIN15,2015-02-24 12:00,24,18.85,18.85,18.8,18.83,186
VIN15,2015-02-24 12:30,24,18.83,18.84,18.69,18.7,1103
VIN15,2015-02-24 13:00,24,18.72,18.73,18.67,18.68,203
VIN15,2015-02-24 13:30,24,18.67,18.73,18.65,18.73,232
VIN15,2015-02-24 14:00,24,18.71,18.73,18.7,18.73,90
VIN15,2015-02-24 14:30,24,18.73,18.79,18.65,18.7,746
VIN15,2015-02-24 15:00,24,18.7,18.75,18.65,18.65,977
VIN15,2015-02-24 15:30,25,18.7,18.75,18.66,18.72,50
VIN15,2015-02-24 16:00,25,18.74,18.74,18.74,18.74,8
VIN15,2015-02-24 16:30,25,18.7,18.7,18.7,18.7,1
VIN15,2015-02-24 17:00,25,18.7,18.72,18.67,18.72,16
VIN15,2015-02-24 17:30,25,18.72,18.72,18.72,18.72,2
VIN15,2015-02-24 18:00,25,18.75,18.75,18.72,18.74,25
VIN15,2015-02-25 02:30,25,18.75,18.75,18.75,18.75,3
VIN15,2015-02-25 03:30,25,18.77,18.77,18.77,18.77,4
VIN15,2015-02-25 04:30,25,18.77,18.77,18.77,18.77,2
VIN15,2015-02-25 05:30,25,18.77,18.78,18.77,18.77,10
VIN15,2015-02-25 06:00,25,18.78,18.78,18.78,18.78,6
VIN15,2015-02-25 07:00,25,18.75,18.79,18.7,18.75,164
VIN15,2015-02-25 07:30,25,18.8,18.8,18.73,18.73,60
VIN15,2015-02-25 08:00,25,18.73,18.75,18.72,18.72,192
VIN15,2015-02-25 08:30,25,18.75,18.78,18.7,18.71,299
VIN15,2015-02-25 09:00,25,18.73,18.73,18.63,18.65,305
VIN15,2015-02-25 09:30,25,18.65,18.65,18.55,18.57,251
VIN15,2015-02-25 10:00,25,18.57,18.58,18.47,18.47,363
VIN15,2015-02-25 10:30,25,18.49,18.5,18.42,18.47,332
VIN15,2015-02-25 11:00,25,18.47,18.47,18.46,18.47,21
VIN15,2015-02-25 11:30,25,18.47,18.52,18.47,18.5,227
VIN15,2015-02-25 12:00,25,18.47,18.49,18.42,18.44,244
VIN15,2015-02-25 12:30,25,18.42,18.42,18.3,18.35,1008
VIN15,2015-02-25 13:00,25,18.36,18.5,18.36,18.5,152
VIN15,2015-02-25 13:30,25,18.47,18.74,18.47,18.7,665
VIN15,2015-02-25 14:00,25,18.71,18.9,18.69,18.87,601
VIN15,2015-02-25 14:30,25,18.85,18.9,18.68,18.79,1056
VIN15,2015-02-25 15:00,25,18.79,18.9,18.78,18.85,1056
VIN15,2015-02-25 15:30,26,18.8,18.8,18.79,18.79,4
VIN15,2015-02-25 16:00,26,18.79,18.79,18.79,18.79,1
VIN15,2015-02-25 16:30,26,18.78,18.78,18.78,18.78,2
VIN15,2015-02-25 17:00,26,18.78,18.78,18.78,18.78,2
VIN15,2015-02-25 17:30,26,18.78,18.79,18.78,18.78,106
VIN15,2015-02-26 00:00,26,18.75,18.75,18.75,18.75,1
VIN15,2015-02-26 01:30,26,18.8,18.8,18.77,18.77,6
VIN15,2015-02-26 02:30,26,18.7,18.7,18.69,18.69,12
VIN15,2015-02-26 03:00,26,18.7,18.7,18.65,18.65,42
VIN15,2015-02-26 04:00,26,18.64,18.66,18.6,18.65,41
VIN15,2015-02-26 04:30,26,18.63,18.64,18.63,18.64,4
VIN15,2015-02-26 05:00,26,18.65,18.65,18.65,18.65,23
VIN15,2015-02-26 05:30,26,18.64,18.64,18.64,18.64,5
VIN15,2015-02-26 06:00,26,18.64,18.64,18.64,18.64,4
VIN15,2015-02-26 06:30,26,18.64,18.65,18.64,18.65,95
VIN15,2015-02-26 07:00,26,18.65,18.65,18.63,18.64,81
VIN15,2015-02-26 07:30,26,18.65,18.77,18.64,18.74,64
VIN15,2015-02-26 08:00,26,18.75,18.75,18.74,18.74,63
VIN15,2015-02-26 08:30,26,18.75,18.78,18.67,18.78,326
VIN15,2015-02-26 09:00,26,18.76,18.76,18.69,18.7,179
VIN15,2015-02-26 09:30,26,18.7,18.75,18.59,18.6,157
VIN15,2015-02-26 10:00,26,18.57,18.59,18.5,18.56,140
VIN15,2015-02-26 10:30,26,18.55,18.6,18.55,18.59,113
VIN15,2015-02-26 11:00,26,18.6,18.69,18.6,18.65,93
VIN15,2015-02-26 11:30,26,18.62,18.62,18.54,18.54,209
VIN15,2015-02-26 12:00,26,18.55,18.6,18.53,18.6,88
VIN15,2015-02-26 12:30,26,18.57,18.57,18.52,18.54,32
VIN15,2015-02-26 13:00,26,18.51,18.75,18.51,18.75,294
VIN15,2015-02-26 13:30,26,18.75,18.84,18.75,18.84,158
VIN15,2015-02-26 14:00,26,18.85,18.96,18.74,18.75,477
VIN15,2015-02-26 14:30,26,18.71,18.78,18.68,18.69,466
VIN15,2015-02-26 15:00,26,18.7,18.7,18.6,18.6,309
VIN15,2015-02-26 15:30,27,18.6,18.6,18.56,18.57,15
VIN15,2015-02-26 16:00,27,18.58,18.6,18.58,18.6,5
VIN15,2015-02-26 17:30,27,18.63,18.63,18.63,18.63,3
VIN15,2015-02-26 18:30,27,18.65,18.65,18.65,18.65,1
VIN15,2015-02-27 01:30,27,18.7,18.7,18.69,18.69,4
VIN15,2015-02-27 02:00,27,18.65,18.65,18.65,18.65,3
VIN15,2015-02-27 03:00,27,18.64,18.65,18.64,18.65,84
VIN15,2015-02-27 03:30,27,18.62,18.62,18.62,18.62,1
VIN15,2015-02-27 04:00,27,18.62,18.62,18.62,18.62,1
VIN15,2015-02-27 04:30,27,18.64,18.65,18.62,18.62,33
VIN15,2015-02-27 06:00,27,18.64,18.68,18.62,18.68,80
VIN15,2015-02-27 06:30,27,18.67,18.68,18.64,18.64,46
VIN15,2015-02-27 07:00,27,18.65,18.65,18.63,18.65,38
VIN15,2015-02-27 07:30,27,18.63,18.7,18.62,18.62,22
VIN15,2015-02-27 08:00,27,18.63,18.63,18.63,18.63,14
VIN15,2015-02-27 08:30,27,18.65,18.7,18.58,18.59,393
VIN15,2015-02-27 09:00,27,18.55,18.55,18.48,18.5,881
VIN15,2015-02-27 09:30,27,18.45,18.5,18.41,18.44,217
VIN15,2015-02-27 10:00,27,18.44,18.57,18.43,18.57,192
VIN15,2015-02-27 10:30,27,18.55,18.56,18.45,18.45,203
VIN15,2015-02-27 11:00,27,18.45,18.48,18.38,18.38,551
VIN15,2015-02-27 11:30,27,18.35,18.5,18.35,18.48,385
VIN15,2015-02-27 12:00,27,18.48,18.5,18.46,18.48,127
VIN15,2015-02-27 12:30,27,18.5,18.53,18.46,18.46,150
VIN15,2015-02-27 13:00,27,18.48,18.55,18.45,18.46,167
VIN15,2015-02-27 13:30,27,18.48,18.6,18.48,18.58,473
VIN15,2015-02-27 14:00,27,18.58,18.64,18.55,18.55,518
VIN15,2015-02-27 14:30,27,18.55,18.64,18.54,18.55,677
VIN15,2015-02-27 15:00,27,18.57,18.6,18.5,18.54,273
VIN15,2015-03-01 17:00,2,18.45,18.45,18.4,18.4,62
VIN15,2015-03-01 17:30,2,18.45,18.45,18.45,18.45,3
VIN15,2015-03-01 18:00,2,18.5,18.55,18.5,18.55,11
VIN15,2015-03-01 18:30,2,18.55,18.56,18.55,18.55,11
VIN15,2015-03-01 19:30,2,18.52,18.52,18.52,18.52,1
VIN15,2015-03-01 23:30,2,18.55,18.6,18.55,18.57,16
VIN15,2015-03-02 02:00,2,18.5,18.52,18.5,18.52,4
VIN15,2015-03-02 02:30,2,18.5,18.5,18.5,18.5,2
VIN15,2015-03-02 03:00,2,18.5,18.55,18.5,18.55,10
VIN15,2015-03-02 03:30,2,18.5,18.5,18.5,18.5,5
VIN15,2015-03-02 04:00,2,18.5,18.5,18.5,18.5,6
VIN15,2015-03-02 06:30,2,18.51,18.51,18.51,18.51,1
VIN15,2015-03-02 07:00,2,18.55,18.55,18.53,18.53,23
VIN15,2015-03-02 07:30,2,18.5,18.54,18.5,18.54,43
VIN15,2015-03-02 08:00,2,18.55,18.58,18.51,18.52,48
VIN15,2015-03-02 08:30,2,18.55,18.59,18.41,18.45,230
VIN15,2015-03-02 09:00,2,18.4,18.45,18.33,18.35,313
VIN15,2015-03-02 09:30,2,18.32,18.4,18.32,18.35,278
VIN15,2015-03-02 10:00,2,18.32,18.4,18.32,18.4,113
VIN15,2015-03-02 10:30,2,18.35,18.36,18.35,18.35,69
VIN15,2015-03-02 11:00,2,18.4,18.46,18.37,18.43,291
VIN15,2015-03-02 11:30,2,18.44,18.44,18.36,18.38,113
VIN15,2015-03-02 12:00,2,18.38,18.4,18.35,18.35,335
VIN15,2015-03-02 12:30,2,18.35,18.38,18.32,18.37,365
VIN15,2015-03-02 13:00,2,18.35,18.38,18.31,18.37,98
VIN15,2015-03-02 13:30,2,18.35,18.38,18.3,18.3,231
VIN15,2015-03-02 14:00,2,18.33,18.33,18.3,18.32,64
VIN15,2015-03-02 14:30,2,18.33,18.33,18.24,18.25,977
VIN15,2015-03-02 15:00,2,18.25,18.28,18.15,18.15,375
VIN15,2015-03-02 15:30,3,18.18,18.18,18.18,18.18,9
VIN15,2015-03-02 16:00,3,18.2,18.2,18.2,18.2,3
VIN15,2015-03-02 17:00,3,18.15,18.18,18.1,18.15,32
VIN15,2015-03-02 17:30,3,18.18,18.2,18.18,18.2,4
VIN15,2015-03-02 19:00,3,18.25,18.25,18.25,18.25,2
VIN15,2015-03-02 21:30,3,18.3,18.3,18.3,18.3,1
VIN15,2015-03-02 23:30,3,18.3,18.3,18.3,18.3,2
VIN15,2015-03-03 01:30,3,18.3,18.32,18.3,18.32,8
VIN15,2015-03-03 02:00,3,18.3,18.33,18.3,18.3,4
VIN15,2015-03-03 02:30,3,18.31,18.32,18.3,18.3,42
VIN15,2015-03-03 05:00,3,18.3,18.3,18.3,18.3,4
VIN15,2015-03-03 05:30,3,18.27,18.27,18.27,18.27,6
VIN15,2015-03-03 06:00,3,18.27,18.28,18.27,18.28,9
VIN15,2015-03-03 06:30,3,18.26,18.26,18.26,18.26,8
VIN15,2015-03-03 07:00,3,18.27,18.27,18.27,18.27,37
VIN15,2015-03-03 07:30,3,18.26,18.3,18.25,18.25,90
VIN15,2015-03-03 08:00,3,18.27,18.27,18.27,18.27,24
VIN15,2015-03-03 08:30,3,18.27,18.35,18.25,18.3,349
VIN15,2015-03-03 09:00,3,18.34,18.35,18.29,18.32,580
VIN15,2015-03-03 09:30,3,18.35,18.4,18.33,18.4,210
VIN15,2015-03-03 10:00,3,18.4,18.52,18.4,18.44,169
VIN15,2015-03-03 10:30,3,18.45,18.55,18.45,18.45,311
VIN15,2015-03-03 11:00,3,18.5,18.58,18.5,18.53,191
VIN15,2015-03-03 11:30,3,18.54,18.54,18.4,18.43,77
VIN15,2015-03-03 12:00,3,18.4,18.45,18.4,18.45,124
VIN15,2015-03-03 12:30,3,18.44,18.45,18.38,18.45,246
VIN15,2015-03-03 13:00,3,18.45,18.45,18.34,18.35,22
VIN15,2015-03-03 13:30,3,18.35,18.45,18.35,18.38,84
VIN15,2015-03-03 14:00,3,18.4,18.45,18.39,18.4,153
VIN15,2015-03-03 14:30,3,18.38,18.39,18.33,18.33,361
VIN15,2015-03-03 15:00,3,18.3,18.4,18.3,18.4,1096
VIN15,2015-03-03 16:00,4,18.33,18.33,18.33,18.33,8
VIN15,2015-03-03 17:00,4,18.35,18.35,18.35,18.35,6
VIN15,2015-03-03 17:30,4,18.35,18.37,18.35,18.37,12
VIN15,2015-03-03 18:00,4,18.34,18.39,18.34,18.38,20
VIN15,2015-03-03 18:30,4,18.4,18.46,18.4,18.44,9
VIN15,2015-03-03 20:00,4,18.42,18.42,18.42,18.42,1
VIN15,2015-03-03 21:30,4,18.42,18.42,18.42,18.42,4
VIN15,2015-03-04 01:30,4,18.4,18.4,18.4,18.4,2
VIN15,2015-03-04 02:00,4,18.4,18.4,18.4,18.4,1
VIN15,2015-03-04 02:30,4,18.35,18.45,18.35,18.44,4
VIN15,2015-03-04 03:00,4,18.46,18.5,18.46,18.48,25
VIN15,2015-03-04 03:30,4,18.45,18.45,18.45,18.45,2
VIN15,2015-03-04 04:00,4,18.42,18.44,18.42,18.44,36
VIN15,2015-03-04 04:30,4,18.45,18.47,18.45,18.45,9
VIN15,2015-03-04 05:30,4,18.48,18.49,18.48,18.48,5
VIN15,2015-03-04 06:00,4,18.47,18.47,18.47,18.47,1
VIN15,2015-03-04 07:00,4,18.45,18.45,18.44,18.44,32
VIN15,2015-03-04 07:30,4,18.45,18.47,18.42,18.45,25
VIN15,2015-03-04 08:00,4,18.45,18.47,18.45,18.47,4
VIN15,2015-03-04 08:30,4,18.47,18.66,18.45,18.57,595
VIN15,2015-03-04 09:00,4,18.55,18.6,18.53,18.55,647
VIN15,2015-03-04 09:30,4,18.55,18.6,18.5,18.55,254
VIN15,2015-03-04 10:00,4,18.55,18.58,18.45,18.5,462
VIN15,2015-03-04 10:30,4,18.45,18.54,18.45,18.54,166
VIN15,2015-03-04 11:00,4,18.53,18.53,18.4,18.46,239
VIN15,2015-03-04 11:30,4,18.46,18.47,18.4,18.47,103
VIN15,2015-03-04 12:00,4,18.48,18.5,18.45,18.45,65
VIN15,2015-03-04 12:30,4,18.45,18.58,18.45,18.57,265
VIN15,2015-03-04 13:00,4,18.55,18.55,18.51,18.53,179
VIN15,2015-03-04 13:30,4,18.5,18.52,18.42,18.42,165
VIN15,2015-03-04 14:00,4,18.42,18.48,18.37,18.39,360
VIN15,2015-03-04 14:30,4,18.39,18.4,18.3,18.3,589
VIN15,2015-03-04 15:00,4,18.3,18.35,18.28,18.3,623
VIN15,2015-03-04 15:30,5,18.35,18.35,18.35,18.35,3
VIN15,2015-03-04 19:30,5,18.33,18.33,18.33,18.33,10
VIN15,2015-03-05 02:30,5,18.28,18.28,18.26,18.26,4
VIN15,2015-03-05 05:30,5,18.28,18.28,18.28,18.28,1
VIN15,2015-03-05 06:00,5,18.28,18.28,18.28,18.28,9
VIN15,2015-03-05 07:00,5,18.25,18.25,18.21,18.23,30
VIN15,2015-03-05 07:30,5,18.24,18.29,18.2,18.23,127
VIN15,2015-03-05 08:00,5,18.2,18.25,18.19,18.24,79
VIN15,2015-03-05 08:30,5,18.25,18.35,18.23,18.26,418
VIN15,2015-03-05 09:00,5,18.25,18.29,18.18,18.18,483
VIN15,2015-03-05 09:30,5,18.2,18.26,18.18,18.25,150
VIN15,2015-03-05 10:00,5,18.23,18.39,18.23,18.3,332
VIN15,2015-03-05 10:30,5,18.25,18.25,18.17,18.19,463
VIN15,2015-03-05 11:00,5,18.18,18.23,18.18,18.23,166
VIN15,2015-03-05 11:30,5,18.25,18.37,18.25,18.35,108
VIN15,2015-03-05 12:00,5,18.33,18.33,18.2,18.25,66
VIN15,2015-03-05 12:30,5,18.25,18.25,18.2,18.2,79
VIN15,2015-03-05 13:00,5,18.2,18.23,18.18,18.23,199
VIN15,2015-03-05 13:30,5,18.23,18.25,18.15,18.15,91
VIN15,2015-03-05 14:00,5,18.2,18.2,18.15,18.2,656
VIN15,2015-03-05 14:30,5,18.2,18.24,18.1,18.15,754
VIN15,2015-03-05 15:00,5,18.15,18.18,18.08,18.12,753
VIN15,2015-03-05 15:30,6,18.05,18.05,18,18,164
VIN15,2015-03-05 16:00,6,18.03,18.06,18.03,18.06,12
VIN15,2015-03-05 17:30,6,18,18.05,18,18.05,23
VIN15,2015-03-05 18:00,6,18.05,18.05,18.05,18.05,1
VIN15,2015-03-06 01:30,6,18.05,18.05,18,18,2
VIN15,2015-03-06 02:00,6,18.05,18.05,18.05,18.05,1
VIN15,2015-03-06 04:30,6,18.08,18.08,18.08,18.08,1
VIN15,2015-03-06 05:00,6,18.08,18.08,18.08,18.08,2
VIN15,2015-03-06 05:30,6,18.1,18.1,18.1,18.1,30
VIN15,2015-03-06 06:00,6,18.08,18.08,18.08,18.08,2
VIN15,2015-03-06 06:30,6,18.06,18.08,18.06,18.08,3
VIN15,2015-03-06 07:00,6,18.05,18.08,18.05,18.08,13
VIN15,2015-03-06 07:30,6,18.08,18.2,18,18.15,329
VIN15,2015-03-06 08:00,6,18.15,18.32,18.15,18.28,358
VIN15,2015-03-06 08:30,6,18.3,18.3,18.1,18.13,1022
VIN15,2015-03-06 09:00,6,18.15,18.2,18.13,18.15,397
VIN15,2015-03-06 09:30,6,18.15,18.2,18.12,18.2,353
VIN15,2015-03-06 10:00,6,18.2,18.31,18.2,18.3,510
VIN15,2015-03-06 10:30,6,18.34,18.49,18.33,18.44,624
VIN15,2015-03-06 11:00,6,18.4,18.62,18.4,18.55,426
VIN15,2015-03-06 11:30,6,18.55,18.59,18.5,18.55,105
VIN15,2015-03-06 12:00,6,18.55,18.55,18.5,18.55,154
VIN15,2015-03-06 12:30,6,18.55,18.55,18.45,18.45,57
VIN15,2015-03-06 13:00,6,18.45,18.54,18.41,18.5,303
VIN15,2015-03-06 13:30,6,18.51,18.55,18.51,18.55,128
VIN15,2015-03-06 14:00,6,18.55,18.55,18.45,18.52,566
VIN15,2015-03-06 14:30,6,18.53,18.55,18.5,18.53,344
VIN15,2015-03-06 15:00,6,18.52,18.53,18.42,18.45,1075
VIN15,2015-03-08 17:00,9,18.38,18.38,18.35,18.37,5
VIN15,2015-03-08 17:30,9,18.3,18.3,18.3,18.3,2
VIN15,2015-03-08 18:00,9,18.25,18.25,18.24,18.25,80
VIN15,2015-03-08 18:30,9,18.25,18.25,18.2,18.25,25
VIN15,2015-03-08 19:00,9,18.25,18.25,18.23,18.23,173
VIN15,2015-03-08 19:30,9,18.25,18.25,18.23,18.23,9
VIN15,2015-03-08 20:00,9,18.25,18.25,18.23,18.25,72
VIN15,2015-03-08 20:30,9,18.27,18.27,18.2,18.25,55
VIN15,2015-03-08 21:30,9,18.26,18.26,18.26,18.26,6
VIN15,2015-03-09 01:30,9,18.2,18.2,18.2,18.2,5
VIN15,2015-03-09 02:30,9,18.25,18.25,18.2,18.22,29
VIN15,2015-03-09 03:00,9,18.26,18.3,18.24,18.29,128
VIN15,2015-03-09 03:30,9,18.28,18.3,18.25,18.3,111
VIN15,2015-03-09 04:30,9,18.28,18.3,18.28,18.3,113
VIN15,2015-03-09 05:00,9,18.28,18.28,18.28,18.28,7
VIN15,2015-03-09 05:30,9,18.25,18.27,18.25,18.27,17
VIN15,2015-03-09 06:00,9,18.25,18.27,18.25,18.25,49
VIN15,2015-03-09 06:30,9,18.25,18.27,18.2,18.23,56
VIN15,2015-03-09 07:00,9,18.22,18.25,18.22,18.25,24
VIN15,2015-03-09 07:30,9,18.26,18.27,18.2,18.27,246
VIN15,2015-03-09 08:00,9,18.25,18.3,18.25,18.3,52
VIN15,2015-03-09 08:30,9,18.33,18.43,18.28,18.35,445
VIN15,2015-03-09 09:00,9,18.35,18.45,18.3,18.4,659
VIN15,2015-03-09 09:30,9,18.4,18.4,18.3,18.3,222
VIN15,2015-03-09 10:00,9,18.3,18.34,18.25,18.3,293
VIN15,2015-03-09 10:30,9,18.27,18.35,18.27,18.35,703
VIN15,2015-03-09 11:00,9,18.35,18.39,18.3,18.3,213
VIN15,2015-03-09 11:30,9,18.3,18.3,18.29,18.3,63
VIN15,2015-03-09 12:00,9,18.25,18.29,18.25,18.27,34
VIN15,2015-03-09 12:30,9,18.25,18.27,18.2,18.27,115
VIN15,2015-03-09 13:00,9,18.25,18.29,18.25,18.25,23
VIN15,2015-03-09 13:30,9,18.25,18.34,18.25,18.25,130
VIN15,2015-03-09 14:00,9,18.25,18.33,18.25,18.27,508
VIN15,2015-03-09 14:30,9,18.3,18.35,18.25,18.35,1384
VIN15,2015-03-09 15:00,9,18.3,18.42,18.3,18.4,1023
VIN15,2015-03-09 15:30,10,18.43,18.46,18.41,18.45,26
VIN15,2015-03-09 16:00,10,18.45,18.48,18.41,18.44,13
VIN15,2015-03-09 17:00,10,18.44,18.44,18.43,18.44,42
VIN15,2015-03-09 17:30,10,18.44,18.44,18.42,18.42,180
VIN15,2015-03-09 18:00,10,18.43,18.43,18.43,18.43,13
VIN15,2015-03-09 19:00,10,18.4,18.45,18.4,18.45,10
VIN15,2015-03-09 22:00,10,18.45,18.45,18.45,18.45,10
VIN15,2015-03-09 23:00,10,18.5,18.51,18.46,18.51,37
VIN15,2015-03-10 00:30,10,18.5,18.5,18.5,18.5,2
VIN15,2015-03-10 03:00,10,18.47,18.55,18.46,18.55,136
VIN15,2015-03-10 03:30,10,18.57,18.58,18.55,18.57,18
VIN15,2015-03-10 04:00,10,18.57,18.57,18.57,18.57,8
VIN15,2015-03-10 04:30,10,18.57,18.65,18.57,18.65,13
VIN15,2015-03-10 05:00,10,18.65,18.71,18.63,18.7,118
VIN15,2015-03-10 05:30,10,18.68,18.68,18.68,18.68,11
VIN15,2015-03-10 06:00,10,18.72,18.85,18.72,18.83,197
VIN15,2015-03-10 06:30,10,18.8,18.82,18.77,18.79,38
VIN15,2015-03-10 07:00,10,18.8,18.8,18.8,18.8,27
VIN15,2015-03-10 07:30,10,18.78,18.8,18.75,18.77,39
VIN15,2015-03-10 08:00,10,18.8,18.8,18.72,18.75,325
VIN15,2015-03-10 08:30,10,18.77,18.85,18.68,18.75,683
VIN15,2015-03-10 09:00,10,18.75,18.9,18.7,18.9,441
VIN15,2015-03-10 09:30,10,18.87,18.92,18.8,18.85,265
VIN15,2015-03-10 10:00,10,18.85,18.85,18.73,18.8,188
VIN15,2015-03-10 10:30,10,18.81,18.93,18.8,18.9,191
VIN15,2015-03-10 11:00,10,18.92,18.97,18.8,18.85,481
VIN15,2015-03-10 11:30,10,18.85,18.9,18.8,18.8,210
VIN15,2015-03-10 12:00,10,18.8,18.85,18.74,18.75,170
VIN15,2015-03-10 12:30,10,18.78,18.85,18.76,18.85,241
VIN15,2015-03-10 13:00,10,18.85,18.95,18.83,18.95,288
VIN15,2015-03-10 13:30,10,18.95,18.97,18.87,18.93,112
VIN15,2015-03-10 14:00,10,18.9,18.9,18.75,18.84,298
VIN15,2015-03-10 14:30,10,18.85,18.89,18.7,18.8,842
VIN15,2015-03-10 15:00,10,18.75,18.97,18.75,18.9,1198
VIN15,2015-03-10 15:30,11,18.98,18.98,18.8,18.9,72
VIN15,2015-03-10 16:00,11,18.9,18.9,18.9,18.9,6
VIN15,2015-03-10 17:00,11,18.89,18.92,18.89,18.91,9
VIN15,2015-03-10 18:00,11,18.89,18.9,18.87,18.9,41
VIN15,2015-03-10 18:30,11,18.85,18.85,18.85,18.85,1
VIN15,2015-03-10 19:00,11,18.82,18.82,18.77,18.78,10
VIN15,2015-03-10 19:30,11,18.8,18.8,18.8,18.8,2
VIN15,2015-03-10 20:30,11,18.77,18.77,18.7,18.76,38
VIN15,2015-03-10 21:00,11,18.78,18.78,18.78,18.78,1
VIN15,2015-03-10 21:30,11,18.77,18.77,18.77,18.77,4
VIN15,2015-03-10 22:00,11,18.75,18.75,18.73,18.73,3
VIN15,2015-03-11 00:30,11,18.76,18.76,18.76,18.76,1
VIN15,2015-03-11 01:00,11,18.78,18.78,18.78,18.78,1
VIN15,2015-03-11 02:00,11,18.8,18.8,18.8,18.8,2
VIN15,2015-03-11 02:30,11,18.8,18.8,18.8,18.8,1
VIN15,2015-03-11 03:00,11,18.75,18.75,18.75,18.75,2
VIN15,2015-03-11 04:00,11,18.7,18.7,18.7,18.7,2
VIN15,2015-03-11 04:30,11,18.7,18.7,18.7,18.7,3
VIN15,2015-03-11 05:00,11,18.69,18.69,18.69,18.69,4
VIN15,2015-03-11 05:30,11,18.69,18.69,18.69,18.69,2
VIN15,2015-03-11 06:00,11,18.72,18.75,18.72,18.75,20
VIN15,2015-03-11 06:30,11,18.75,18.84,18.75,18.8,87
VIN15,2015-03-11 07:00,11,18.8,18.82,18.78,18.8,97
VIN15,2015-03-11 07:30,11,18.8,18.82,18.78,18.8,81
VIN15,2015-03-11 08:00,11,18.8,18.85,18.8,18.85,19
VIN15,2015-03-11 08:30,11,18.9,18.95,18.85,18.9,319
VIN15,2015-03-11 09:00,11,18.85,18.87,18.8,18.87,147
VIN15,2015-03-11 09:30,11,18.85,19.05,18.85,18.9,393
VIN15,2015-03-11 10:00,11,18.88,18.9,18.8,18.8,257
VIN15,2015-03-11 10:30,11,18.79,18.86,18.74,18.85,125
VIN15,2015-03-11 11:00,11,18.85,18.88,18.8,18.85,121
VIN15,2015-03-11 11:30,11,18.85,18.85,18.85,18.85,24
VIN15,2015-03-11 12:00,11,18.85,18.9,18.83,18.88,231
VIN15,2015-03-11 12:30,11,18.85,19.05,18.85,19,230
VIN15,2015-03-11 13:00,11,19,19.02,18.93,18.95,47
VIN15,2015-03-11 13:30,11,18.98,19.03,18.97,19.01,240
VIN15,2015-03-11 14:00,11,19.01,19.12,19,19.11,261
VIN15,2015-03-11 14:30,11,19.13,19.15,18.95,19,1007
VIN15,2015-03-11 15:00,11,19.02,19.19,19.02,19.15,354
VIN15,2015-03-11 15:30,12,19.15,19.15,19,19.09,49
VIN15,2015-03-11 18:00,12,19.13,19.13,19.13,19.13,1
VIN15,2015-03-11 19:00,12,19.1,19.1,19.05,19.08,11
VIN15,2015-03-11 22:30,12,19.04,19.04,19.04,19.04,2
VIN15,2015-03-11 23:30,12,19,19,18.98,18.98,2
VIN15,2015-03-12 02:00,12,18.99,18.99,18.99,18.99,1
VIN15,2015-03-12 03:00,12,19,19,18.93,18.97,130
VIN15,2015-03-12 03:30,12,18.95,18.96,18.95,18.96,7
VIN15,2015-03-12 04:00,12,18.93,18.95,18.93,18.95,7
VIN15,2015-03-12 04:30,12,18.95,18.97,18.93,18.95,30
VIN15,2015-03-12 05:00,12,18.95,18.97,18.93,18.95,9
VIN15,2015-03-12 05:30,12,18.94,18.94,18.91,18.91,3
VIN15,2015-03-12 06:30,12,18.95,18.95,18.95,18.95,2
VIN15,2015-03-12 07:00,12,18.9,18.92,18.9,18.91,39
VIN15,2015-03-12 07:30,12,18.88,18.9,18.8,18.8,93
VIN15,2015-03-12 08:00,12,18.85,18.86,18.85,18.86,17
VIN15,2015-03-12 08:30,12,18.9,18.9,18.72,18.8,450
VIN15,2015-03-12 09:00,12,18.8,18.85,18.79,18.8,132
VIN15,2015-03-12 09:30,12,18.8,18.8,18.75,18.75,107
VIN15,2015-03-12 10:00,12,18.75,18.77,18.62,18.65,265
VIN15,2015-03-12 10:30,12,18.65,18.7,18.65,18.7,104
VIN15,2015-03-12 11:00,12,18.7,18.77,18.67,18.75,152
VIN15,2015-03-12 11:30,12,18.75,18.78,18.73,18.77,110
VIN15,2015-03-12 12:00,12,18.74,18.75,18.7,18.7,19
VIN15,2015-03-12 12:30,12,18.7,18.72,18.65,18.7,200
VIN15,2015-03-12 13:00,12,18.7,18.77,18.7,18.7,301
VIN15,2015-03-12 13:30,12,18.68,18.75,18.65,18.65,82
VIN15,2015-03-12 14:00,12,18.63,18.63,18.55,18.57,52
VIN15,2015-03-12 14:30,12,18.55,18.56,18.45,18.46,683
VIN15,2015-03-12 15:00,12,18.46,18.6,18.46,18.55,677
VIN15,2015-03-12 15:30,13,18.52,18.52,18.52,18.52,9
VIN15,2015-03-12 16:00,13,18.51,18.51,18.51,18.51,2
VIN15,2015-03-12 16:30,13,18.5,18.5,18.5,18.5,2
VIN15,2015-03-12 17:00,13,18.49,18.49,18.49,18.49,6
VIN15,2015-03-12 17:30,13,18.55,18.55,18.52,18.55,5
VIN15,2015-03-12 18:30,13,18.49,18.49,18.49,18.49,12
VIN15,2015-03-12 19:00,13,18.5,18.5,18.5,18.5,4
VIN15,2015-03-12 20:30,13,18.48,18.51,18.45,18.47,54
VIN15,2015-03-12 21:00,13,18.47,18.49,18.47,18.47,7
VIN15,2015-03-12 21:30,13,18.47,18.49,18.47,18.47,7
VIN15,2015-03-13 03:00,13,18.5,18.5,18.5,18.5,11
VIN15,2015-03-13 03:30,13,18.5,18.51,18.5,18.51,2
VIN15,2015-03-13 05:00,13,18.5,18.55,18.5,18.55,8
VIN15,2015-03-13 05:30,13,18.5,18.5,18.5,18.5,20
VIN15,2015-03-13 06:30,13,18.5,18.6,18.49,18.6,61
VIN15,2015-03-13 07:00,13,18.65,18.65,18.58,18.63,48
VIN15,2015-03-13 07:30,13,18.63,18.66,18.55,18.6,73
VIN15,2015-03-13 08:00,13,18.6,18.64,18.58,18.59,41
VIN15,2015-03-13 08:30,13,18.6,18.65,18.5,18.56,430
VIN15,2015-03-13 09:00,13,18.59,18.8,18.57,18.8,843
VIN15,2015-03-13 09:30,13,18.8,19.02,18.78,19.02,851
VIN15,2015-03-13 10:00,13,19.02,19.05,18.9,19.02,443
VIN15,2015-03-13 10:30,13,19.05,19.07,18.84,18.84,1028
VIN15,2015-03-13 11:00,13,18.83,18.98,18.83,18.9,2205
VIN15,2015-03-13 11:30,13,18.85,18.92,18.81,18.84,912
VIN15,2015-03-13 12:00,13,18.85,19,18.85,19,228
VIN15,2015-03-13 12:30,13,19,19,18.87,18.91,221
VIN15,2015-03-13 13:00,13,18.95,19.02,18.94,19,238
VIN15,2015-03-13 13:30,13,19.01,19.1,19,19.03,447
VIN15,2015-03-13 14:00,13,19.03,19.05,18.98,19,332
VIN15,2015-03-13 14:30,13,18.95,19,18.75,18.8,389
VIN15,2015-03-13 15:00,13,18.8,18.85,18.75,18.75,684
VIN15,2015-03-15 17:00,16,18.81,18.81,18.81,18.81,10
VIN15,2015-03-15 17:30,16,18.8,18.85,18.8,18.85,19
VIN15,2015-03-15 18:30,16,18.84,18.85,18.84,18.85,2
VIN15,2015-03-15 19:00,16,18.87,18.87,18.87,18.87,1
VIN15,2015-03-15 20:00,16,18.85,18.85,18.85,18.85,1
VIN15,2015-03-15 23:30,16,18.81,18.81,18.75,18.77,4
VIN15,2015-03-16 01:00,16,18.75,18.75,18.73,18.73,9
VIN15,2015-03-16 02:30,16,18.7,18.7,18.7,18.7,1
VIN15,2015-03-16 03:30,16,18.73,18.73,18.65,18.65,133
VIN15,2015-03-16 04:00,16,18.6,18.6,18.58,18.59,49
VIN15,2015-03-16 05:00,16,18.6,18.6,18.57,18.59,7
VIN15,2015-03-16 05:30,16,18.59,18.62,18.58,18.58,41
VIN15,2015-03-16 06:00,16,18.65,18.65,18.61,18.65,25
VIN15,2015-03-16 07:00,16,18.62,18.62,18.6,18.6,10
VIN15,2015-03-16 07:30,16,18.6,18.61,18.58,18.6,28
VIN15,2015-03-16 08:00,16,18.63,18.65,18.6,18.65,37
VIN15,2015-03-16 08:30,16,18.63,18.68,18.5,18.5,316
VIN15,2015-03-16 09:00,16,18.52,18.55,18.45,18.48,547
VIN15,2015-03-16 09:30,16,18.48,18.49,18.43,18.43,268
VIN15,2015-03-16 10:00,16,18.4,18.43,18.33,18.4,314
VIN15,2015-03-16 10:30,16,18.35,18.4,18.33,18.4,228
VIN15,2015-03-16 11:00,16,18.4,18.5,18.4,18.45,140
VIN15,2015-03-16 11:30,16,18.45,18.45,18.43,18.45,17
VIN15,2015-03-16 12:00,16,18.43,18.5,18.38,18.4,348
VIN15,2015-03-16 12:30,16,18.38,18.4,18.33,18.38,85
VIN15,2015-03-16 13:00,16,18.36,18.38,18.33,18.33,104
VIN15,2015-03-16 13:30,16,18.34,18.4,18.33,18.35,244
VIN15,2015-03-16 14:00,16,18.35,18.45,18.31,18.4,321
VIN15,2015-03-16 14:30,16,18.37,18.55,18.37,18.5,704
VIN15,2015-03-16 15:00,16,18.5,18.6,18.49,18.5,290
VIN15,2015-03-16 15:30,17,18.45,18.49,18.44,18.48,17
VIN15,2015-03-16 16:00,17,18.48,18.48,18.48,18.48,2
VIN15,2015-03-16 16:30,17,18.49,18.49,18.49,18.49,11
VIN15,2015-03-16 17:00,17,18.5,18.5,18.5,18.5,2
VIN15,2015-03-16 20:30,17,18.52,18.52,18.5,18.5,8
VIN15,2015-03-17 04:00,17,18.5,18.51,18.5,18.51,3
VIN15,2015-03-17 04:30,17,18.55,18.6,18.55,18.59,8
VIN15,2015-03-17 05:00,17,18.6,18.69,18.6,18.67,45
VIN15,2015-03-17 05:30,17,18.65,18.67,18.65,18.67,8
VIN15,2015-03-17 06:00,17,18.66,18.7,18.66,18.7,21
VIN15,2015-03-17 06:30,17,18.65,18.67,18.65,18.67,42
VIN15,2015-03-17 07:00,17,18.65,18.65,18.58,18.6,41
VIN15,2015-03-17 07:30,17,18.6,18.65,18.6,18.6,40
VIN15,2015-03-17 08:00,17,18.6,18.6,18.59,18.6,44
VIN15,2015-03-17 08:30,17,18.6,18.65,18.5,18.6,629
VIN15,2015-03-17 09:00,17,18.65,18.68,18.6,18.65,596
VIN15,2015-03-17 09:30,17,18.65,18.7,18.62,18.65,193
VIN15,2015-03-17 10:00,17,18.7,18.75,18.65,18.75,325
VIN15,2015-03-17 10:30,17,18.75,18.75,18.67,18.67,254
VIN15,2015-03-17 11:00,17,18.7,18.75,18.67,18.69,502
VIN15,2015-03-17 11:30,17,18.7,18.75,18.65,18.65,219
VIN15,2015-03-17 12:00,17,18.65,18.65,18.57,18.65,249
VIN15,2015-03-17 12:30,17,18.65,18.65,18.58,18.6,154
VIN15,2015-03-17 13:00,17,18.6,18.65,18.6,18.6,241
VIN15,2015-03-17 13:30,17,18.6,18.65,18.58,18.6,321
VIN15,2015-03-17 14:00,17,18.59,18.6,18.54,18.55,133
VIN15,2015-03-17 14:30,17,18.55,18.55,18.5,18.54,426
VIN15,2015-03-17 15:00,17,18.55,18.6,18.5,18.5,869
VIN15,2015-03-17 15:30,18,18.5,18.56,18.49,18.56,15
VIN15,2015-03-17 16:00,18,18.6,18.65,18.57,18.59,17
VIN15,2015-03-17 16:30,18,18.55,18.55,18.55,18.55,1
VIN15,2015-03-18 03:00,18,18.55,18.55,18.55,18.55,30
VIN15,2015-03-18 03:30,18,18.52,18.52,18.52,18.52,1
VIN15,2015-03-18 04:00,18,18.55,18.55,18.5,18.55,48
VIN15,2015-03-18 04:30,18,18.55,18.55,18.55,18.55,11
VIN15,2015-03-18 05:00,18,18.58,18.62,18.55,18.62,64
VIN15,2015-03-18 05:30,18,18.62,18.62,18.62,18.62,7
VIN15,2015-03-18 06:00,18,18.65,18.7,18.63,18.7,68
VIN15,2015-03-18 06:30,18,18.7,18.7,18.7,18.7,31
VIN15,2015-03-18 07:00,18,18.7,18.7,18.65,18.68,189
VIN15,2015-03-18 07:30,18,18.7,18.73,18.68,18.73,75
VIN15,2015-03-18 08:00,18,18.75,18.75,18.6,18.6,447
VIN15,2015-03-18 08:30,18,18.65,18.73,18.55,18.73,1168
VIN15,2015-03-18 09:00,18,18.7,18.7,18.65,18.67,242
VIN15,2015-03-18 09:30,18,18.67,18.75,18.65,18.67,811
VIN15,2015-03-18 10:00,18,18.7,18.78,18.67,18.78,465
VIN15,2015-03-18 10:30,18,18.76,18.85,18.75,18.76,500
VIN15,2015-03-18 11:00,18,18.8,18.8,18.73,18.73,620
VIN15,2015-03-18 11:30,18,18.73,18.75,18.67,18.71,407
VIN15,2015-03-18 12:00,18,18.75,18.76,18.71,18.75,341
VIN15,2015-03-18 12:30,18,18.75,18.8,18.69,18.69,344
VIN15,2015-03-18 13:00,18,18.65,18.69,18.2,18.3,1446
VIN15,2015-03-18 13:30,18,18.28,18.29,18.15,18.15,746
VIN15,2015-03-18 14:00,18,18.15,18.18,18.05,18.16,995
VIN15,2015-03-18 14:30,18,18.15,18.2,18.12,18.15,733
VIN15,2015-03-18 15:00,18,18.15,18.2,18.13,18.2,639
VIN15,2015-03-18 15:30,19,18.25,18.25,18.2,18.2,34
VIN15,2015-03-18 16:00,19,18.23,18.25,18.2,18.25,11
VIN15,2015-03-18 17:00,19,18.25,18.25,18.24,18.24,12
VIN15,2015-03-18 17:30,19,18.22,18.22,18.2,18.21,53
VIN15,2015-03-18 18:00,19,18.21,18.21,18.21,18.21,2
VIN15,2015-03-18 18:30,19,18.21,18.21,18.2,18.2,6
VIN15,2015-03-18 19:00,19,18.17,18.17,18.13,18.15,48
VIN15,2015-03-18 19:30,19,18.15,18.15,18.15,18.15,15
VIN15,2015-03-19 01:00,19,18.15,18.15,18.13,18.13,9
VIN15,2015-03-19 01:30,19,18.14,18.14,18.12,18.12,6
VIN15,2015-03-19 02:00,19,18.16,18.16,18.16,18.16,1
VIN15,2015-03-19 03:00,19,18.15,18.25,18.14,18.25,116
VIN15,2015-03-19 03:30,19,18.25,18.25,18.22,18.24,56
VIN15,2015-03-19 04:00,19,18.3,18.3,18.28,18.29,93
VIN15,2015-03-19 04:30,19,18.25,18.25,18.24,18.24,4
VIN15,2015-03-19 05:00,19,18.25,18.25,18.24,18.24,10
VIN15,2015-03-19 05:30,19,18.25,18.25,18.2,18.24,22
VIN15,2015-03-19 06:00,19,18.24,18.25,18.24,18.25,10
VIN15,2015-03-19 06:30,19,18.26,18.3,18.25,18.3,130
VIN15,2015-03-19 07:00,19,18.35,18.37,18.3,18.37,46
VIN15,2015-03-19 07:30,19,18.37,18.52,18.35,18.5,172
VIN15,2015-03-19 08:00,19,18.5,18.5,18.45,18.47,49
VIN15,2015-03-19 08:30,19,18.45,18.48,18.35,18.38,793
VIN15,2015-03-19 09:00,19,18.38,18.38,18.28,18.29,373
VIN15,2015-03-19 09:30,19,18.3,18.45,18.3,18.4,580
VIN15,2015-03-19 10:00,19,18.4,18.5,18.4,18.48,238
VIN15,2015-03-19 10:30,19,18.47,18.6,18.47,18.47,587
VIN15,2015-03-19 11:00,19,18.47,18.53,18.43,18.43,436
VIN15,2015-03-19 11:30,19,18.4,18.53,18.4,18.5,376
VIN15,2015-03-19 12:00,19,18.5,18.51,18.35,18.39,338
VIN15,2015-03-19 12:30,19,18.39,18.48,18.39,18.45,141
VIN15,2015-03-19 13:00,19,18.4,18.43,18.35,18.4,487
VIN15,2015-03-19 13:30,19,18.4,18.42,18.32,18.35,223
VIN15,2015-03-19 14:00,19,18.37,18.45,18.32,18.39,470
VIN15,2015-03-19 14:30,19,18.4,18.45,18.32,18.45,1286
VIN15,2015-03-19 15:00,19,18.43,18.45,18.4,18.4,490
VIN15,2015-03-19 15:30,20,18.36,18.45,18.36,18.45,13
VIN15,2015-03-19 16:30,20,18.42,18.42,18.42,18.42,11
VIN15,2015-03-19 17:00,20,18.43,18.43,18.43,18.43,4
VIN15,2015-03-19 18:00,20,18.43,18.43,18.42,18.43,7
VIN15,2015-03-19 21:00,20,18.38,18.38,18.38,18.38,5
VIN15,2015-03-20 00:00,20,18.37,18.37,18.37,18.37,2
VIN15,2015-03-20 01:00,20,18.38,18.38,18.38,18.38,1
VIN15,2015-03-20 03:00,20,18.35,18.35,18.35,18.35,16
VIN15,2015-03-20 03:30,20,18.35,18.37,18.35,18.36,31
VIN15,2015-03-20 05:00,20,18.35,18.35,18.35,18.35,3
VIN15,2015-03-20 06:30,20,18.32,18.32,18.26,18.27,57
VIN15,2015-03-20 07:00,20,18.26,18.27,18.25,18.27,46
VIN15,2015-03-20 07:30,20,18.25,18.25,18.25,18.25,47
VIN15,2015-03-20 08:00,20,18.25,18.35,18.25,18.32,204
VIN15,2015-03-20 08:30,20,18.3,18.35,18.22,18.23,1506
VIN15,2015-03-20 09:00,20,18.25,18.3,18.2,18.25,541
VIN15,2015-03-20 09:30,20,18.25,18.55,18.05,18.17,4080
VIN15,2015-03-20 10:00,20,18.17,18.18,18.04,18.05,730
VIN15,2015-03-20 10:30,20,18.06,18.25,18.06,18.22,549
VIN15,2015-03-20 11:00,20,18.15,18.2,18.13,18.2,350
VIN15,2015-03-20 11:30,20,18.2,18.25,18.15,18.17,189
VIN15,2015-03-20 12:00,20,18.2,18.25,18.17,18.2,350
VIN15,2015-03-20 12:30,20,18.2,18.25,18.17,18.25,623
VIN15,2015-03-20 13:00,20,18.25,18.3,18.19,18.3,436
VIN15,2015-03-20 13:30,20,18.3,18.4,18.27,18.35,1069
VIN15,2015-03-20 14:00,20,18.33,18.5,18.33,18.45,1227
VIN15,2015-03-20 14:30,20,18.45,18.55,18.42,18.55,993
VIN15,2015-03-20 15:00,20,18.51,18.55,18.42,18.45,646
VIN15,2015-03-22 17:00,23,18.3,18.33,18.23,18.25,140
VIN15,2015-03-22 17:30,23,18.24,18.25,18.23,18.23,19
VIN15,2015-03-22 18:00,23,18.25,18.29,18.25,18.26,23
VIN15,2015-03-22 18:30,23,18.29,18.31,18.2,18.31,204
VIN15,2015-03-22 19:00,23,18.32,18.4,18.32,18.4,5
VIN15,2015-03-22 20:00,23,18.33,18.35,18.33,18.35,4
VIN15,2015-03-22 21:00,23,18.35,18.35,18.35,18.35,2
VIN15,2015-03-22 22:00,23,18.34,18.34,18.34,18.34,2
VIN15,2015-03-23 00:00,23,18.33,18.34,18.31,18.34,19
VIN15,2015-03-23 00:30,23,18.31,18.31,18.28,18.3,49
VIN15,2015-03-23 03:00,23,18.4,18.47,18.39,18.47,92
VIN15,2015-03-23 03:30,23,18.47,18.5,18.44,18.48,54
VIN15,2015-03-23 04:30,23,18.47,18.47,18.47,18.47,4
VIN15,2015-03-23 05:00,23,18.5,18.52,18.49,18.5,24
VIN15,2015-03-23 05:30,23,18.5,18.52,18.5,18.5,16
VIN15,2015-03-23 06:00,23,18.5,18.52,18.47,18.47,102
VIN15,2015-03-23 06:30,23,18.49,18.49,18.42,18.45,37
VIN15,2015-03-23 07:00,23,18.4,18.43,18.4,18.41,44
VIN15,2015-03-23 07:30,23,18.4,18.45,18.4,18.45,59
VIN15,2015-03-23 08:00,23,18.45,18.45,18.39,18.4,160
VIN15,2015-03-23 08:30,23,18.43,18.45,18.22,18.4,1495
VIN15,2015-03-23 09:00,23,18.4,18.41,18.3,18.32,157
VIN15,2015-03-23 09:30,23,18.34,18.39,18.34,18.35,256
VIN15,2015-03-23 10:00,23,18.37,18.4,18.34,18.35,157
VIN15,2015-03-23 10:30,23,18.35,18.4,18.33,18.35,173
VIN15,2015-03-23 11:00,23,18.39,18.4,18.35,18.4,172
VIN15,2015-03-23 11:30,23,18.35,18.4,18.35,18.4,165
VIN15,2015-03-23 12:00,23,18.4,18.4,18.3,18.36,371
VIN15,2015-03-23 12:30,23,18.35,18.36,18.28,18.28,373
VIN15,2015-03-23 13:00,23,18.3,18.3,18.19,18.23,414
VIN15,2015-03-23 13:30,23,18.23,18.3,18.23,18.3,347
VIN15,2015-03-23 14:00,23,18.3,18.3,18.23,18.3,195
VIN15,2015-03-23 14:30,23,18.25,18.4,18.2,18.37,469
VIN15,2015-03-23 15:00,23,18.37,18.45,18.35,18.35,822
VIN15,2015-03-23 15:30,24,18.4,18.4,18.4,18.4,5
VIN15,2015-03-23 17:30,24,18.35,18.35,18.35,18.35,1
VIN15,2015-03-24 03:30,24,18.3,18.3,18.3,18.3,1
VIN15,2015-03-24 04:00,24,18.3,18.3,18.3,18.3,20
VIN15,2015-03-24 04:30,24,18.3,18.3,18.3,18.3,5
VIN15,2015-03-24 05:00,24,18.3,18.31,18.25,18.25,51
VIN15,2015-03-24 05:30,24,18.29,18.3,18.26,18.28,22
VIN15,2015-03-24 06:00,24,18.29,18.29,18.28,18.28,6
VIN15,2015-03-24 06:30,24,18.3,18.3,18.26,18.26,9
VIN15,2015-03-24 07:00,24,18.3,18.3,18.3,18.3,6
VIN15,2015-03-24 07:30,24,18.3,18.3,18.3,18.3,33
VIN15,2015-03-24 08:00,24,18.3,18.37,18.3,18.35,283
VIN15,2015-03-24 08:30,24,18.35,18.4,18.3,18.3,541
VIN15,2015-03-24 09:00,24,18.27,18.35,18.25,18.27,345
VIN15,2015-03-24 09:30,24,18.25,18.3,18.18,18.2,388
VIN15,2015-03-24 10:00,24,18.22,18.25,18.13,18.2,443
VIN15,2015-03-24 10:30,24,18.25,18.3,18.2,18.25,590
VIN15,2015-03-24 11:00,24,18.25,18.33,18.2,18.33,488
VIN15,2015-03-24 11:30,24,18.35,18.4,18.33,18.35,617
VIN15,2015-03-24 12:00,24,18.35,18.4,18.25,18.35,321
VIN15,2015-03-24 12:30,24,18.35,18.37,18.3,18.3,383
VIN15,2015-03-24 13:00,24,18.3,18.4,18.3,18.37,477
VIN15,2015-03-24 13:30,24,18.37,18.4,18.37,18.37,175
VIN15,2015-03-24 14:00,24,18.35,18.45,18.33,18.4,489
VIN15,2015-03-24 14:30,24,18.4,18.45,18.3,18.38,612
VIN15,2015-03-24 15:00,24,18.4,18.45,18.35,18.35,898
VIN15,2015-03-24 15:30,25,18.37,18.38,18.35,18.35,8
VIN15,2015-03-24 16:00,25,18.35,18.35,18.34,18.34,2
VIN15,2015-03-24 23:30,25,18.4,18.4,18.39,18.4,13
VIN15,2015-03-25 02:30,25,18.4,18.4,18.39,18.39,2
VIN15,2015-03-25 03:30,25,18.36,18.36,18.35,18.35,3
VIN15,2015-03-25 04:00,25,18.39,18.39,18.39,18.39,2
VIN15,2015-03-25 04:30,25,18.35,18.35,18.33,18.33,3
VIN15,2015-03-25 06:00,25,18.4,18.4,18.4,18.4,1
VIN15,2015-03-25 06:30,25,18.4,18.41,18.39,18.4,31
VIN15,2015-03-25 07:00,25,18.4,18.44,18.4,18.43,68
VIN15,2015-03-25 07:30,25,18.45,18.45,18.4,18.43,54
VIN15,2015-03-25 08:00,25,18.44,18.44,18.37,18.42,207
VIN15,2015-03-25 08:30,25,18.4,18.48,18.33,18.4,892
VIN15,2015-03-25 09:00,25,18.4,18.44,18.37,18.4,635
VIN15,2015-03-25 09:30,25,18.4,18.45,18.4,18.4,505
VIN15,2015-03-25 10:00,25,18.38,18.49,18.31,18.41,700
VIN15,2015-03-25 10:30,25,18.45,18.68,18.43,18.63,1135
VIN15,2015-03-25 11:00,25,18.65,18.72,18.6,18.65,758
VIN15,2015-03-25 11:30,25,18.65,18.7,18.63,18.68,805
VIN15,2015-03-25 12:00,25,18.7,18.82,18.7,18.75,683
VIN15,2015-03-25 12:30,25,18.73,18.78,18.63,18.7,193
VIN15,2015-03-25 13:00,25,18.7,18.75,18.65,18.67,349
VIN15,2015-03-25 13:30,25,18.68,18.8,18.67,18.7,808
VIN15,2015-03-25 14:00,25,18.72,18.8,18.69,18.8,926
VIN15,2015-03-25 14:30,25,18.8,18.9,18.77,18.88,1286
VIN15,2015-03-25 15:00,25,18.87,18.88,18.75,18.75,908
VIN15,2015-03-25 15:30,26,18.7,18.75,18.7,18.75,18
VIN15,2015-03-25 17:30,26,18.75,18.75,18.75,18.75,29
VIN15,2015-03-25 18:00,26,18.7,18.7,18.7,18.7,10
VIN15,2015-03-25 19:00,26,18.75,18.75,18.75,18.75,1
VIN15,2015-03-25 19:30,26,18.75,18.75,18.72,18.72,2
VIN15,2015-03-25 21:30,26,18.75,18.75,18.75,18.75,1
VIN15,2015-03-26 01:00,26,18.78,18.78,18.78,18.78,3
VIN15,2015-03-26 01:30,26,18.88,18.88,18.84,18.85,18
VIN15,2015-03-26 02:00,26,18.86,18.89,18.85,18.85,39
VIN15,2015-03-26 02:30,26,18.89,19.01,18.89,19,47
VIN15,2015-03-26 03:00,26,19.05,19.08,19.03,19.04,68
VIN15,2015-03-26 03:30,26,19.09,19.15,19.04,19.15,79
VIN15,2015-03-26 04:00,26,19.17,19.27,19.15,19.26,95
VIN15,2015-03-26 04:30,26,19.25,19.3,19.2,19.2,27
VIN15,2015-03-26 05:00,26,19.15,19.15,19.06,19.06,46
VIN15,2015-03-26 05:30,26,19.05,19.15,19.05,19.1,123
VIN15,2015-03-26 06:00,26,19.13,19.15,19.07,19.07,152
VIN15,2015-03-26 06:30,26,19.05,19.1,19.02,19.1,56
VIN15,2015-03-26 07:00,26,19.05,19.1,19.05,19.1,124
VIN15,2015-03-26 07:30,26,19.1,19.15,18.98,18.98,295
VIN15,2015-03-26 08:00,26,19,19,18.92,19,148
VIN15,2015-03-26 08:30,26,19,19.07,18.85,18.93,1119
VIN15,2015-03-26 09:00,26,18.95,19.09,18.94,18.95,841
VIN15,2015-03-26 09:30,26,18.95,18.96,18.79,18.87,680
VIN15,2015-03-26 10:00,26,18.9,19.02,18.87,18.97,1108
VIN15,2015-03-26 10:30,26,18.96,18.97,18.65,18.67,1237
VIN15,2015-03-26 11:00,26,18.65,18.75,18.65,18.73,367
VIN15,2015-03-26 11:30,26,18.75,18.75,18.57,18.65,409
VIN15,2015-03-26 12:00,26,18.66,18.83,18.66,18.73,315
VIN15,2015-03-26 12:30,26,18.71,18.73,18.58,18.61,438
VIN15,2015-03-26 13:00,26,18.62,18.82,18.62,18.82,680
VIN15,2015-03-26 13:30,26,18.78,18.86,18.75,18.85,501
VIN15,2015-03-26 14:00,26,18.85,18.92,18.81,18.85,445
VIN15,2015-03-26 14:30,26,18.85,18.9,18.72,18.74,1611
VIN15,2015-03-26 15:00,26,18.75,18.75,18.6,18.6,727
VIN15,2015-03-26 15:30,27,18.61,18.61,18.61,18.61,1
VIN15,2015-03-26 16:30,27,18.61,18.62,18.61,18.61,11
VIN15,2015-03-26 17:30,27,18.62,18.62,18.58,18.58,18
VIN15,2015-03-26 18:30,27,18.58,18.58,18.58,18.58,3
VIN15,2015-03-26 19:00,27,18.58,18.58,18.58,18.58,6
VIN15,2015-03-26 19:30,27,18.58,18.58,18.58,18.58,2
VIN15,2015-03-26 20:00,27,18.55,18.55,18.55,18.55,1
VIN15,2015-03-26 20:30,27,18.5,18.54,18.5,18.51,12
VIN15,2015-03-26 23:30,27,18.54,18.54,18.54,18.54,1
VIN15,2015-03-27 00:00,27,18.53,18.53,18.53,18.53,3
VIN15,2015-03-27 00:30,27,18.57,18.57,18.57,18.57,5
VIN15,2015-03-27 03:00,27,18.55,18.6,18.55,18.6,6
VIN15,2015-03-27 03:30,27,18.6,18.65,18.6,18.6,8
VIN15,2015-03-27 04:00,27,18.68,18.7,18.68,18.7,23
VIN15,2015-03-27 04:30,27,18.74,18.75,18.74,18.75,15
VIN15,2015-03-27 05:00,27,18.75,18.76,18.72,18.75,13
VIN15,2015-03-27 06:00,27,18.72,18.74,18.7,18.7,19
VIN15,2015-03-27 06:30,27,18.67,18.7,18.67,18.7,13
VIN15,2015-03-27 07:00,27,18.65,18.67,18.64,18.64,36
VIN15,2015-03-27 07:30,27,18.65,18.71,18.6,18.6,79
VIN15,2015-03-27 08:00,27,18.61,18.7,18.61,18.7,164
VIN15,2015-03-27 08:30,27,18.65,18.72,18.56,18.6,620
VIN15,2015-03-27 09:00,27,18.58,18.7,18.53,18.6,412
VIN15,2015-03-27 09:30,27,18.6,18.67,18.51,18.51,236
VIN15,2015-03-27 10:00,27,18.54,18.6,18.52,18.6,212
VIN15,2015-03-27 10:30,27,18.55,18.61,18.5,18.55,256
VIN15,2015-03-27 11:00,27,18.55,18.6,18.53,18.55,294
VIN15,2015-03-27 11:30,27,18.6,18.62,18.54,18.57,188
VIN15,2015-03-27 12:00,27,18.6,18.65,18.57,18.6,155
VIN15,2015-03-27 12:30,27,18.6,18.6,18.54,18.55,129
VIN15,2015-03-27 13:00,27,18.55,18.62,18.55,18.6,288
VIN15,2015-03-27 13:30,27,18.57,18.65,18.57,18.6,180
VIN15,2015-03-27 14:00,27,18.58,18.65,18.55,18.63,259
VIN15,2015-03-27 14:30,27,18.65,18.65,18.53,18.59,760
VIN15,2015-03-27 15:00,27,18.6,18.65,18.5,18.55,1358
VIN15,2015-03-29 17:00,30,18.53,18.53,18.53,18.53,1
VIN15,2015-03-29 18:00,30,18.59,18.59,18.57,18.57,2
VIN15,2015-03-29 19:00,30,18.59,18.64,18.59,18.64,12
VIN15,2015-03-29 21:30,30,18.53,18.53,18.53,18.53,6
VIN15,2015-03-29 22:00,30,18.51,18.52,18.45,18.45,18
VIN15,2015-03-30 02:00,30,18.47,18.47,18.42,18.42,4
VIN15,2015-03-30 02:30,30,18.42,18.42,18.28,18.28,66
VIN15,2015-03-30 03:00,30,18.3,18.3,18.3,18.3,3
VIN15,2015-03-30 03:30,30,18.35,18.35,18.35,18.35,1
VIN15,2015-03-30 04:30,30,18.3,18.3,18.25,18.25,123
VIN15,2015-03-30 05:00,30,18.3,18.3,18.3,18.3,2
VIN15,2015-03-30 05:30,30,18.35,18.35,18.3,18.3,3
VIN15,2015-03-30 06:00,30,18.35,18.35,18.32,18.33,39
VIN15,2015-03-30 06:30,30,18.33,18.33,18.33,18.33,5
VIN15,2015-03-30 07:00,30,18.3,18.3,18.3,18.3,9
VIN15,2015-03-30 07:30,30,18.3,18.35,18.3,18.32,17
VIN15,2015-03-30 08:00,30,18.32,18.35,18.28,18.3,95
VIN15,2015-03-30 08:30,30,18.3,18.38,18.25,18.33,587
VIN15,2015-03-30 09:00,30,18.3,18.4,18.28,18.35,796
VIN15,2015-03-30 09:30,30,18.35,18.4,18.25,18.26,420
VIN15,2015-03-30 10:00,30,18.3,18.4,18.25,18.3,451
VIN15,2015-03-30 10:30,30,18.32,18.4,18.3,18.35,101
VIN15,2015-03-30 11:00,30,18.3,18.35,18.3,18.31,213
VIN15,2015-03-30 11:30,30,18.33,18.35,18.3,18.35,65
VIN15,2015-03-30 12:00,30,18.35,18.35,18.3,18.3,84
VIN15,2015-03-30 12:30,30,18.32,18.44,18.3,18.42,948
VIN15,2015-03-30 13:00,30,18.4,18.45,18.35,18.36,948
VIN15,2015-03-30 13:30,30,18.37,18.4,18.35,18.36,104
VIN15,2015-03-30 14:00,30,18.4,18.4,18.35,18.4,266
VIN15,2015-03-30 14:30,30,18.38,18.45,18.36,18.43,876
VIN15,2015-03-30 15:00,30,18.43,18.45,18.39,18.45,1136
VIN15,2015-03-30 15:30,31,18.42,18.43,18.4,18.4,21
VIN15,2015-03-30 16:00,31,18.43,18.43,18.43,18.43,30
VIN15,2015-03-30 16:30,31,18.41,18.43,18.41,18.43,5
VIN15,2015-03-30 17:00,31,18.4,18.45,18.4,18.45,6
VIN15,2015-03-30 17:30,31,18.41,18.41,18.4,18.4,62
VIN15,2015-03-30 19:00,31,18.4,18.4,18.4,18.4,1
VIN15,2015-03-30 19:30,31,18.4,18.4,18.4,18.4,2
VIN15,2015-03-30 20:00,31,18.4,18.4,18.4,18.4,2
VIN15,2015-03-30 21:00,31,18.44,18.44,18.44,18.44,6
VIN15,2015-03-30 21:30,31,18.45,18.45,18.43,18.45,11
VIN15,2015-03-30 22:00,31,18.47,18.47,18.47,18.47,4
VIN15,2015-03-30 23:30,31,18.49,18.49,18.49,18.49,4
VIN15,2015-03-31 01:00,31,18.5,18.56,18.5,18.56,32
VIN15,2015-03-31 01:30,31,18.53,18.53,18.5,18.5,22
VIN15,2015-03-31 02:00,31,18.47,18.47,18.38,18.43,85
VIN15,2015-03-31 02:30,31,18.43,18.45,18.43,18.45,10
VIN15,2015-03-31 04:00,31,18.45,18.45,18.45,18.45,37
VIN15,2015-03-31 04:30,31,18.49,18.5,18.48,18.5,72
VIN15,2015-03-31 05:00,31,18.55,18.59,18.55,18.59,5
VIN15,2015-03-31 06:00,31,18.6,18.64,18.59,18.6,84
VIN15,2015-03-31 07:00,31,18.58,18.6,18.58,18.58,27
VIN15,2015-03-31 07:30,31,18.55,18.55,18.5,18.5,12
VIN15,2015-03-31 08:00,31,18.5,18.53,18.45,18.45,183
VIN15,2015-03-31 08:30,31,18.45,18.57,18.43,18.5,936
VIN15,2015-03-31 09:00,31,18.48,18.48,18.42,18.45,493
VIN15,2015-03-31 09:30,31,18.43,18.46,18.4,18.46,90
VIN15,2015-03-31 10:00,31,18.46,18.48,18.4,18.45,582
VIN15,2015-03-31 10:30,31,18.48,18.56,18.48,18.54,419
VIN15,2015-03-31 11:00,31,18.54,18.6,18.5,18.58,502
VIN15,2015-03-31 11:30,31,18.57,18.6,18.55,18.59,133
VIN15,2015-03-31 12:00,31,18.58,18.58,18.54,18.55,195
VIN15,2015-03-31 12:30,31,18.53,18.58,18.53,18.58,46
VIN15,2015-03-31 13:00,31,18.58,18.58,18.58,18.58,8
VIN15,2015-03-31 13:30,31,18.6,18.6,18.57,18.57,221
VIN15,2015-03-31 14:00,31,18.57,18.73,18.57,18.7,858
VIN15,2015-03-31 14:30,31,18.7,18.75,18.63,18.68,803
VIN15,2015-03-31 15:00,31,18.68,18.72,18.65,18.69,1246
VIN15,2015-03-31 15:30,1,18.71,18.71,18.65,18.67,370
VIN15,2015-03-31 16:00,1,18.68,18.7,18.65,18.69,167
VIN15,2015-03-31 17:00,1,18.68,18.68,18.68,18.68,33
VIN15,2015-03-31 17:30,1,18.69,18.69,18.69,18.69,6
VIN15,2015-03-31 18:30,1,18.65,18.65,18.64,18.64,4
VIN15,2015-03-31 19:00,1,18.68,18.74,18.68,18.73,22
VIN15,2015-03-31 19:30,1,18.75,19.1,18.75,19.03,216
VIN15,2015-03-31 20:00,1,18.95,18.96,18.95,18.96,13
VIN15,2015-03-31 20:30,1,18.9,18.93,18.9,18.93,4
VIN15,2015-03-31 21:30,1,18.95,18.95,18.92,18.92,4
VIN15,2015-03-31 23:30,1,18.93,18.93,18.91,18.91,7
VIN15,2015-04-01 00:00,1,18.93,18.93,18.93,18.93,5
VIN15,2015-04-01 01:00,1,18.9,18.93,18.9,18.9,26
VIN15,2015-04-01 02:00,1,18.85,18.9,18.85,18.87,8
VIN15,2015-04-01 02:30,1,18.85,18.88,18.81,18.81,107
VIN15,2015-04-01 03:00,1,18.81,18.84,18.8,18.8,136
VIN15,2015-04-01 03:30,1,18.82,18.85,18.79,18.8,66
VIN15,2015-04-01 04:00,1,18.79,18.79,18.71,18.75,235
VIN15,2015-04-01 04:30,1,18.75,18.75,18.69,18.7,20
VIN15,2015-04-01 05:00,1,18.7,18.7,18.66,18.69,24
VIN15,2015-04-01 05:30,1,18.67,18.69,18.65,18.69,15
VIN15,2015-04-01 06:00,1,18.7,18.78,18.7,18.78,33
VIN15,2015-04-01 06:30,1,18.78,18.8,18.75,18.79,97
VIN15,2015-04-01 07:00,1,18.78,18.88,18.78,18.85,132
VIN15,2015-04-01 07:30,1,18.87,18.87,18.75,18.8,365
VIN15,2015-04-01 08:00,1,18.82,18.84,18.64,18.65,268
VIN15,2015-04-01 08:30,1,18.65,19,18.6,18.95,1305
VIN15,2015-04-01 09:00,1,18.94,18.95,18.8,18.89,1001
VIN15,2015-04-01 09:30,1,18.85,18.89,18.75,18.75,495
VIN15,2015-04-01 10:00,1,18.8,18.82,18.71,18.79,770
VIN15,2015-04-01 10:30,1,18.79,18.8,18.72,18.75,405
VIN15,2015-04-01 11:00,1,18.75,18.85,18.75,18.81,286
VIN15,2015-04-01 11:30,1,18.83,18.84,18.76,18.78,506
VIN15,2015-04-01 12:00,1,18.8,18.83,18.71,18.71,690
VIN15,2015-04-01 12:30,1,18.71,18.73,18.67,18.7,387
VIN15,2015-04-01 13:00,1,18.7,18.81,18.69,18.8,287
VIN15,2015-04-01 13:30,1,18.81,18.85,18.79,18.82,403
VIN15,2015-04-01 14:00,1,18.83,18.89,18.8,18.83,438
VIN15,2015-04-01 14:30,1,18.8,18.85,18.7,18.73,1221
VIN15,2015-04-01 15:00,1,18.73,18.75,18.65,18.65,641
VIN15,2015-04-01 15:30,2,18.68,18.68,18.65,18.68,52
VIN15,2015-04-01 16:00,2,18.65,18.7,18.65,18.67,41
VIN15,2015-04-01 17:00,2,18.69,18.7,18.67,18.68,25
VIN15,2015-04-01 17:30,2,18.68,18.68,18.67,18.67,9
VIN15,2015-04-01 18:30,2,18.7,18.72,18.7,18.72,3
VIN15,2015-04-01 20:00,2,18.72,18.72,18.72,18.72,10
VIN15,2015-04-01 21:30,2,18.73,18.73,18.73,18.73,2
VIN15,2015-04-02 01:00,2,18.8,18.8,18.77,18.8,29
VIN15,2015-04-02 01:30,2,18.75,18.77,18.75,18.75,11
VIN15,2015-04-02 02:00,2,18.8,18.8,18.8,18.8,18
VIN15,2015-04-02 02:30,2,18.79,18.8,18.78,18.8,18
VIN15,2015-04-02 03:30,2,18.8,18.82,18.8,18.82,10
VIN15,2015-04-02 04:30,2,18.8,18.8,18.8,18.8,14
VIN15,2015-04-02 05:00,2,18.8,18.83,18.8,18.83,4
VIN15,2015-04-02 05:30,2,18.83,18.83,18.8,18.8,20
VIN15,2015-04-02 06:30,2,18.77,18.77,18.75,18.75,19
VIN15,2015-04-02 07:00,2,18.75,18.76,18.73,18.75,37
VIN15,2015-04-02 07:30,2,18.74,18.79,18.7,18.7,154
VIN15,2015-04-02 08:00,2,18.7,18.75,18.7,18.75,124
VIN15,2015-04-02 08:30,2,18.7,18.8,18.57,18.62,1422
VIN15,2015-04-02 09:00,2,18.6,18.7,18.6,18.7,598
VIN15,2015-04-02 09:30,2,18.7,18.74,18.67,18.7,778
VIN15,2015-04-02 10:00,2,18.7,18.7,18.66,18.7,156
VIN15,2015-04-02 10:30,2,18.65,18.67,18.62,18.65,501
VIN15,2015-04-02 11:00,2,18.69,18.74,18.67,18.7,330
VIN15,2015-04-02 11:30,2,18.67,18.69,18.64,18.68,75
VIN15,2015-04-02 12:00,2,18.66,18.7,18.65,18.65,242
VIN15,2015-04-02 12:30,2,18.65,18.68,18.62,18.62,334
VIN15,2015-04-02 13:00,2,18.6,18.65,18.6,18.6,34
VIN15,2015-04-02 13:30,2,18.62,18.67,18.62,18.67,328
VIN15,2015-04-02 14:00,2,18.68,18.75,18.68,18.7,385
VIN15,2015-04-02 14:30,2,18.7,18.75,18.6,18.65,1584
VIN15,2015-04-02 15:00,2,18.69,18.7,18.6,18.62,589
VIN15,2015-04-02 15:30,3,18.61,18.63,18.6,18.6,26
VIN15,2015-04-02 16:00,3,18.6,18.6,18.6,18.6,11
VIN15,2015-04-02 19:00,3,18.62,18.62,18.62,18.62,4
VIN15,2015-04-02 21:30,3,18.6,18.6,18.6,18.6,1
VIN15,2015-04-02 23:00,3,18.61,18.61,18.61,18.61,10
VIN15,2015-04-02 23:30,3,18.61,18.61,18.61,18.61,1
VIN15,2015-04-03 07:30,3,18.75,18.9,18.7,18.9,82
VIN15,2015-04-03 08:00,3,18.95,19,18.9,19,38
VIN15,2015-04-05 17:00,6,19,19,18.9,18.9,4
VIN15,2015-04-05 17:30,6,18.95,19,18.95,19,5
VIN15,2015-04-05 18:00,6,18.95,18.95,18.95,18.95,2
VIN15,2015-04-05 19:00,6,18.9,18.9,18.9,18.9,1
VIN15,2015-04-05 19:30,6,18.9,18.9,18.88,18.88,3
VIN15,2015-04-05 20:00,6,18.9,18.93,18.9,18.92,21
VIN15,2015-04-05 20:30,6,18.95,18.95,18.9,18.9,10
VIN15,2015-04-05 23:00,6,18.9,18.9,18.89,18.89,2
VIN15,2015-04-06 00:00,6,18.88,18.88,18.88,18.88,3
VIN15,2015-04-06 04:30,6,18.93,18.93,18.93,18.93,6
VIN15,2015-04-06 05:00,6,18.93,18.93,18.92,18.92,4
VIN15,2015-04-06 06:00,6,18.95,18.95,18.95,18.95,4
VIN15,2015-04-06 06:30,6,18.95,18.95,18.9,18.9,8
VIN15,2015-04-06 07:00,6,18.92,18.95,18.87,18.87,249
VIN15,2015-04-06 07:30,6,18.85,18.85,18.82,18.83,110
VIN15,2015-04-06 08:00,6,18.8,18.82,18.75,18.75,85
VIN15,2015-04-06 08:30,6,18.75,18.8,18.57,18.59,1335
VIN15,2015-04-06 09:00,6,18.58,18.6,18.42,18.44,737
VIN15,2015-04-06 09:30,6,18.42,18.45,18.39,18.4,347
VIN15,2015-04-06 10:00,6,18.4,18.42,18.37,18.39,299
VIN15,2015-04-06 10:30,6,18.35,18.39,18.35,18.38,14
VIN15,2015-04-06 11:00,6,18.35,18.37,18.25,18.25,433
VIN15,2015-04-06 11:30,6,18.25,18.26,18.18,18.2,948
VIN15,2015-04-06 12:00,6,18.18,18.2,18.18,18.18,188
VIN15,2015-04-06 12:30,6,18.19,18.2,18.18,18.2,537
VIN15,2015-04-06 13:00,6,18.2,18.25,18.15,18.2,666
VIN15,2015-04-06 13:30,6,18.17,18.2,18.17,18.2,242
VIN15,2015-04-06 14:00,6,18.2,18.28,18.18,18.25,343
VIN15,2015-04-06 14:30,6,18.25,18.3,18.2,18.3,747
VIN15,2015-04-06 15:00,6,18.3,18.35,18.24,18.25,1008
VIN15,2015-04-06 15:30,7,18.3,18.3,18.3,18.3,4
VIN15,2015-04-06 16:00,7,18.32,18.34,18.32,18.32,14
VIN15,2015-04-06 16:30,7,18.3,18.32,18.28,18.28,20
VIN15,2015-04-06 17:30,7,18.35,18.35,18.35,18.35,6
VIN15,2015-04-06 19:00,7,18.35,18.36,18.35,18.36,3
VIN15,2015-04-06 19:30,7,18.35,18.37,18.33,18.37,11
VIN15,2015-04-06 22:30,7,18.35,18.35,18.35,18.35,1
VIN15,2015-04-07 02:00,7,18.35,18.35,18.28,18.28,29
VIN15,2015-04-07 02:30,7,18.28,18.28,18.24,18.26,54
VIN15,2015-04-07 03:00,7,18.24,18.3,18.24,18.3,9
VIN15,2015-04-07 03:30,7,18.27,18.27,18.27,18.27,1
VIN15,2015-04-07 04:30,7,18.3,18.3,18.3,18.3,10
VIN15,2015-04-07 05:30,7,18.25,18.25,18.23,18.24,120
VIN15,2015-04-07 06:00,7,18.23,18.23,18.17,18.18,44
VIN15,2015-04-07 06:30,7,18.19,18.2,18.18,18.2,16
VIN15,2015-04-07 07:00,7,18.2,18.21,18.2,18.2,38
VIN15,2015-04-07 07:30,7,18.25,18.25,18.23,18.23,33
VIN15,2015-04-07 08:00,7,18.25,18.26,18.2,18.25,84
VIN15,2015-04-07 08:30,7,18.25,18.25,18.16,18.2,822
VIN15,2015-04-07 09:00,7,18.2,18.25,18.15,18.2,966
VIN15,2015-04-07 09:30,7,18.15,18.2,18.07,18.1,963
VIN15,2015-04-07 10:00,7,18.12,18.15,18.07,18.1,696
VIN15,2015-04-07 10:30,7,18.1,18.15,18.1,18.15,177
VIN15,2015-04-07 11:00,7,18.1,18.12,18.09,18.1,306
VIN15,2015-04-07 11:30,7,18.12,18.15,18.1,18.13,34
VIN15,2015-04-07 12:00,7,18.15,18.15,18.1,18.11,48
VIN15,2015-04-07 12:30,7,18.11,18.18,18.11,18.13,568
VIN15,2015-04-07 13:00,7,18.13,18.15,18.1,18.1,167
VIN15,2015-04-07 13:30,7,18.13,18.13,18.07,18.07,283
VIN15,2015-04-07 14:00,7,18.1,18.18,18.1,18.15,302
VIN15,2015-04-07 14:30,7,18.16,18.28,18.13,18.28,1332
VIN15,2015-04-07 15:00,7,18.27,18.29,18.21,18.25,1061
VIN15,2015-04-07 15:30,8,18.26,18.26,18.26,18.26,5
VIN15,2015-04-07 16:30,8,18.24,18.24,18.22,18.22,2
VIN15,2015-04-07 17:00,8,18.15,18.2,18.15,18.2,2
VIN15,2015-04-07 17:30,8,18.24,18.24,18.24,18.24,2
VIN15,2015-04-07 20:00,8,18.19,18.21,18.15,18.2,89
VIN15,2015-04-07 21:00,8,18.2,18.25,18.17,18.22,63
VIN15,2015-04-07 21:30,8,18.22,18.22,18.22,18.22,2
VIN15,2015-04-07 22:00,8,18.23,18.23,18.23,18.23,16
VIN15,2015-04-07 22:30,8,18.21,18.21,18.2,18.2,6
VIN15,2015-04-08 00:30,8,18.21,18.23,18.21,18.23,3
VIN15,2015-04-08 01:00,8,18.21,18.21,18.21,18.21,1
VIN15,2015-04-08 01:30,8,18.2,18.2,18.2,18.2,1
VIN15,2015-04-08 02:00,8,18.21,18.21,18.21,18.21,2
VIN15,2015-04-08 02:30,8,18.15,18.15,18.15,18.15,2
VIN15,2015-04-08 05:00,8,18.18,18.2,18.17,18.17,10
VIN15,2015-04-08 05:30,8,18.2,18.2,18.18,18.18,12
VIN15,2015-04-08 06:00,8,18.19,18.19,18.19,18.19,3
VIN15,2015-04-08 06:30,8,18.16,18.16,18.15,18.15,41
VIN15,2015-04-08 07:00,8,18.13,18.16,18.13,18.15,91
VIN15,2015-04-08 07:30,8,18.15,18.16,18.14,18.14,78
VIN15,2015-04-08 08:00,8,18.1,18.13,18.08,18.11,100
VIN15,2015-04-08 08:30,8,18.1,18.14,18,18.03,914
VIN15,2015-04-08 09:00,8,18.02,18.07,18,18.05,576
VIN15,2015-04-08 09:30,8,18.05,18.2,18.05,18.13,829
VIN15,2015-04-08 10:00,8,18.15,18.15,18.05,18.05,552
VIN15,2015-04-08 10:30,8,18.05,18.09,18.03,18.09,211
VIN15,2015-04-08 11:00,8,18.1,18.1,18.06,18.06,71
VIN15,2015-04-08 11:30,8,18.07,18.12,18.07,18.1,542
VIN15,2015-04-08 12:00,8,18.08,18.13,18.08,18.1,105
VIN15,2015-04-08 12:30,8,18.1,18.1,18.05,18.05,118
VIN15,2015-04-08 13:00,8,18.08,18.2,17.98,18.02,877
VIN15,2015-04-08 13:30,8,18.05,18.17,18,18.15,320
VIN15,2015-04-08 14:00,8,18.1,18.14,18.07,18.1,463
VIN15,2015-04-08 14:30,8,18.1,18.18,18.05,18.13,1746
VIN15,2015-04-08 15:00,8,18.12,18.15,18.07,18.1,1473
VIN15,2015-04-08 15:30,9,18.13,18.2,18.11,18.13,452
VIN15,2015-04-08 16:00,9,18.1,18.13,18.1,18.12,23
VIN15,2015-04-08 16:30,9,18.1,18.13,18.1,18.12,41
VIN15,2015-04-08 17:00,9,18.12,18.12,18.1,18.12,44
VIN15,2015-04-08 17:30,9,18.1,18.1,18.1,18.1,1
VIN15,2015-04-08 18:00,9,18.12,18.12,18.12,18.12,2
VIN15,2015-04-08 19:00,9,18.12,18.12,18.12,18.12,13
VIN15,2015-04-08 20:00,9,18.15,18.15,18.13,18.14,42
VIN15,2015-04-08 21:00,9,18.1,18.1,18.1,18.1,9
VIN15,2015-04-08 22:30,9,18.14,18.14,18.13,18.14,8
VIN15,2015-04-09 02:00,9,18.1,18.15,18.07,18.15,35
VIN15,2015-04-09 02:30,9,18.15,18.18,18.1,18.18,56
VIN15,2015-04-09 03:00,9,18.2,18.2,18.18,18.2,27
VIN15,2015-04-09 03:30,9,18.2,18.22,18.19,18.2,27
VIN15,2015-04-09 04:30,9,18.17,18.18,18.15,18.17,28
VIN15,2015-04-09 05:00,9,18.15,18.2,18.15,18.2,9
VIN15,2015-04-09 05:30,9,18.18,18.18,18.15,18.15,12
VIN15,2015-04-09 06:00,9,18.16,18.17,18.15,18.15,26
VIN15,2015-04-09 06:30,9,18.13,18.13,18.05,18.08,15
VIN15,2015-04-09 07:00,9,18.1,18.13,18.1,18.13,124
VIN15,2015-04-09 07:30,9,18.1,18.13,18.06,18.1,186
VIN15,2015-04-09 08:00,9,18.1,18.1,18.08,18.1,71
VIN15,2015-04-09 08:30,9,18.1,18.17,18.03,18.13,795
VIN15,2015-04-09 09:00,9,18.13,18.18,18.05,18.13,1111
VIN15,2015-04-09 09:30,9,18.13,18.2,18.13,18.15,762
VIN15,2015-04-09 10:00,9,18.15,18.26,18.15,18.18,507
VIN15,2015-04-09 10:30,9,18.18,18.18,18.1,18.1,287
VIN15,2015-04-09 11:00,9,18.1,18.1,18.05,18.07,109
VIN15,2015-04-09 11:30,9,18.08,18.1,18.05,18.05,98
VIN15,2015-04-09 12:00,9,18.1,18.1,18,18,249
VIN15,2015-04-09 12:30,9,18.03,18.06,18,18.03,166
VIN15,2015-04-09 13:00,9,18.04,18.08,18.01,18.04,166
VIN15,2015-04-09 13:30,9,18,18.04,18,18,93
VIN15,2015-04-09 14:00,9,18.02,18.03,17.9,17.9,453
VIN15,2015-04-09 14:30,9,17.9,17.95,17.77,17.8,923
VIN15,2015-04-09 15:00,9,17.83,17.84,17.7,17.74,1142
VIN15,2015-04-09 15:30,10,17.76,17.76,17.75,17.75,25
VIN15,2015-04-09 16:00,10,17.75,17.82,17.75,17.81,169
VIN15,2015-04-09 16:30,10,17.8,17.81,17.8,17.8,38
VIN15,2015-04-09 17:00,10,17.78,17.8,17.78,17.8,4
VIN15,2015-04-09 17:30,10,17.8,17.8,17.8,17.8,1
VIN15,2015-04-09 18:30,10,17.8,17.82,17.8,17.82,9
VIN15,2015-04-09 19:30,10,17.81,17.81,17.81,17.81,3
VIN15,2015-04-09 20:30,10,17.81,17.82,17.81,17.82,4
VIN15,2015-04-09 23:00,10,17.8,17.8,17.8,17.8,5
VIN15,2015-04-10 00:00,10,17.81,17.81,17.81,17.81,15
VIN15,2015-04-10 02:00,10,17.8,17.83,17.8,17.82,20
VIN15,2015-04-10 02:30,10,17.81,17.81,17.79,17.79,22
VIN15,2015-04-10 03:00,10,17.79,17.8,17.79,17.8,20
VIN15,2015-04-10 03:30,10,17.8,17.8,17.79,17.8,6
VIN15,2015-04-10 04:30,10,17.75,17.75,17.75,17.75,21
VIN15,2015-04-10 05:00,10,17.75,17.77,17.75,17.75,32
VIN15,2015-04-10 05:30,10,17.73,17.73,17.7,17.7,11
VIN15,2015-04-10 06:00,10,17.74,17.74,17.72,17.72,50
VIN15,2015-04-10 06:30,10,17.71,17.77,17.7,17.72,139
VIN15,2015-04-10 07:00,10,17.75,17.77,17.72,17.75,66
VIN15,2015-04-10 07:30,10,17.73,17.73,17.73,17.73,41
VIN15,2015-04-10 08:00,10,17.72,17.73,17.68,17.69,398
VIN15,2015-04-10 08:30,10,17.7,17.75,17.6,17.67,2051
VIN15,2015-04-10 09:00,10,17.66,17.67,17.57,17.61,1279
VIN15,2015-04-10 09:30,10,17.6,17.6,17.5,17.52,957
VIN15,2015-04-10 10:00,10,17.52,17.53,17.45,17.45,435
VIN15,2015-04-10 10:30,10,17.47,17.48,17.4,17.43,502
VIN15,2015-04-10 11:00,10,17.43,17.45,17.4,17.4,29
VIN15,2015-04-10 11:30,10,17.43,17.43,17.25,17.28,679
VIN15,2015-04-10 12:00,10,17.28,17.3,17.25,17.3,475
VIN15,2015-04-10 12:30,10,17.3,17.35,17.25,17.25,327
VIN15,2015-04-10 13:00,10,17.28,17.29,17.23,17.28,359
VIN15,2015-04-10 13:30,10,17.28,17.29,17.23,17.25,434
VIN15,2015-04-10 14:00,10,17.26,17.31,17.23,17.29,1023
VIN15,2015-04-10 14:30,10,17.28,17.3,17.23,17.28,1075
VIN15,2015-04-10 15:00,10,17.3,17.32,17.15,17.15,2146
VIN15,2015-04-12 18:00,13,17.15,17.15,17.15,17.15,2
VIN15,2015-04-12 18:30,13,17.19,17.25,17.15,17.2,90
VIN15,2015-04-12 19:00,13,17.18,17.25,17.15,17.2,140
VIN15,2015-04-12 19:30,13,17.19,17.19,17.12,17.15,30
VIN15,2015-04-12 20:00,13,17.1,17.13,17.05,17.1,333
VIN15,2015-04-12 20:30,13,17.07,17.11,17.06,17.11,23
VIN15,2015-04-12 21:00,13,17.12,17.12,17.1,17.1,16
VIN15,2015-04-12 21:30,13,17.12,17.13,17.12,17.13,2
VIN15,2015-04-12 22:30,13,17.14,17.15,17.13,17.15,20
VIN15,2015-04-13 00:00,13,17.15,17.17,17.14,17.16,26
VIN15,2015-04-13 01:00,13,17.13,17.15,17.13,17.15,7
VIN15,2015-04-13 02:00,13,17.2,17.2,17.16,17.2,33
VIN15,2015-04-13 02:30,13,17.25,17.25,17.18,17.18,32
VIN15,2015-04-13 03:00,13,17.23,17.23,17.23,17.23,6
VIN15,2015-04-13 04:30,13,17.23,17.23,17.23,17.23,2
VIN15,2015-04-13 05:30,13,17.25,17.25,17.2,17.2,22
VIN15,2015-04-13 06:00,13,17.2,17.21,17.2,17.2,30
VIN15,2015-04-13 06:30,13,17.19,17.24,17.19,17.24,72
VIN15,2015-04-13 07:00,13,17.25,17.25,17.22,17.22,61
VIN15,2015-04-13 07:30,13,17.24,17.25,17.17,17.17,87
VIN15,2015-04-13 08:00,13,17.15,17.18,17.08,17.15,350
VIN15,2015-04-13 08:30,13,17.1,17.17,16.98,17,999
VIN15,2015-04-13 09:00,13,17,17.05,16.95,16.98,474
VIN15,2015-04-13 09:30,13,16.98,17.1,16.97,17.1,498
VIN15,2015-04-13 10:00,13,17.1,17.15,17.07,17.15,974
VIN15,2015-04-13 10:30,13,17.2,17.2,17.12,17.12,630
VIN15,2015-04-13 11:00,13,17.12,17.2,17.12,17.18,297
VIN15,2015-04-13 11:30,13,17.18,17.24,17.15,17.2,419
VIN15,2015-04-13 12:00,13,17.2,17.4,17.2,17.3,779
VIN15,2015-04-13 12:30,13,17.3,17.44,17.3,17.35,657
VIN15,2015-04-13 13:00,13,17.35,17.42,17.32,17.39,454
VIN15,2015-04-13 13:30,13,17.38,17.48,17.36,17.48,1339
VIN15,2015-04-13 14:00,13,17.48,17.6,17.42,17.57,915
VIN15,2015-04-13 14:30,13,17.59,17.6,17.48,17.55,1572
VIN15,2015-04-13 15:00,13,17.5,17.62,17.45,17.6,1502
VIN15,2015-04-13 15:30,14,17.6,17.6,17.56,17.57,65
VIN15,2015-04-13 16:00,14,17.57,17.58,17.57,17.58,20
VIN15,2015-04-13 16:30,14,17.55,17.55,17.55,17.55,27
VIN15,2015-04-13 17:30,14,17.55,17.55,17.55,17.55,23
VIN15,2015-04-13 18:00,14,17.53,17.55,17.53,17.53,19
VIN15,2015-04-13 18:30,14,17.53,17.55,17.53,17.53,17
VIN15,2015-04-13 19:30,14,17.55,17.55,17.53,17.55,6
VIN15,2015-04-13 20:30,14,17.5,17.52,17.5,17.5,3
VIN15,2015-04-13 21:00,14,17.5,17.51,17.5,17.51,4
VIN15,2015-04-13 23:30,14,17.47,17.47,17.47,17.47,2
VIN15,2015-04-14 01:00,14,17.45,17.48,17.44,17.45,82
VIN15,2015-04-14 01:30,14,17.44,17.44,17.44,17.44,2
VIN15,2015-04-14 02:00,14,17.41,17.41,17.39,17.39,9
VIN15,2015-04-14 02:30,14,17.37,17.4,17.37,17.4,8
VIN15,2015-04-14 03:00,14,17.39,17.41,17.39,17.41,15
VIN15,2015-04-14 03:30,14,17.45,17.53,17.43,17.52,64
VIN15,2015-04-14 04:00,14,17.52,17.67,17.52,17.67,219
VIN15,2015-04-14 04:30,14,17.65,17.68,17.61,17.61,39
VIN15,2015-04-14 05:00,14,17.6,17.63,17.5,17.53,63
VIN15,2015-04-14 05:30,14,17.55,17.55,17.52,17.55,5
VIN15,2015-04-14 06:00,14,17.57,17.58,17.5,17.52,66
VIN15,2015-04-14 07:00,14,17.55,17.55,17.48,17.5,18
VIN15,2015-04-14 07:30,14,17.5,17.58,17.5,17.55,66
VIN15,2015-04-14 08:00,14,17.55,17.68,17.55,17.68,177
VIN15,2015-04-14 08:30,14,17.65,17.72,17.5,17.7,1593
VIN15,2015-04-14 09:00,14,17.7,17.8,17.66,17.72,887
VIN15,2015-04-14 09:30,14,17.7,17.77,17.63,17.69,1005
VIN15,2015-04-14 10:00,14,17.65,17.65,17.43,17.5,807
VIN15,2015-04-14 10:30,14,17.55,17.58,17.47,17.55,570
VIN15,2015-04-14 11:00,14,17.55,17.58,17.51,17.53,377
VIN15,2015-04-14 11:30,14,17.5,17.52,17.43,17.5,546
VIN15,2015-04-14 12:00,14,17.5,17.57,17.5,17.55,220
VIN15,2015-04-14 12:30,14,17.55,17.62,17.55,17.56,139
VIN15,2015-04-14 13:00,14,17.57,17.57,17.52,17.57,135
VIN15,2015-04-14 13:30,14,17.6,17.64,17.57,17.59,546
VIN15,2015-04-14 14:00,14,17.57,17.58,17.53,17.57,641
VIN15,2015-04-14 14:30,14,17.58,17.62,17.55,17.62,1293
VIN15,2015-04-14 15:00,14,17.62,17.63,17.45,17.45,2730
VIN15,2015-04-14 15:30,15,17.5,17.52,17.48,17.48,42
VIN15,2015-04-14 16:00,15,17.53,17.55,17.52,17.53,87
VIN15,2015-04-14 16:30,15,17.54,17.54,17.54,17.54,9
VIN15,2015-04-14 17:00,15,17.55,17.55,17.53,17.53,7
VIN15,2015-04-14 17:30,15,17.53,17.53,17.53,17.53,3
VIN15,2015-04-14 18:00,15,17.53,17.55,17.53,17.55,16
VIN15,2015-04-14 19:30,15,17.55,17.55,17.55,17.55,14
VIN15,2015-04-14 20:00,15,17.58,17.58,17.58,17.58,6
VIN15,2015-04-14 21:30,15,17.55,17.58,17.55,17.55,22
VIN15,2015-04-14 22:00,15,17.55,17.55,17.55,17.55,16
VIN15,2015-04-14 22:30,15,17.55,17.55,17.55,17.55,5
VIN15,2015-04-14 23:00,15,17.55,17.55,17.55,17.55,1
VIN15,2015-04-15 00:30,15,17.58,17.58,17.58,17.58,4
VIN15,2015-04-15 01:00,15,17.57,17.6,17.57,17.6,14
VIN15,2015-04-15 02:00,15,17.55,17.57,17.52,17.55,54
VIN15,2015-04-15 02:30,15,17.52,17.53,17.5,17.53,19
VIN15,2015-04-15 03:00,15,17.52,17.52,17.48,17.48,46
VIN15,2015-04-15 03:30,15,17.48,17.48,17.48,17.48,14
VIN15,2015-04-15 04:00,15,17.48,17.48,17.43,17.45,52
VIN15,2015-04-15 04:30,15,17.45,17.48,17.43,17.43,23
VIN15,2015-04-15 05:00,15,17.43,17.44,17.38,17.41,74
VIN15,2015-04-15 05:30,15,17.4,17.41,17.4,17.41,20
VIN15,2015-04-15 06:00,15,17.4,17.42,17.38,17.39,92
VIN15,2015-04-15 06:30,15,17.4,17.45,17.39,17.4,24
VIN15,2015-04-15 07:00,15,17.4,17.41,17.36,17.41,104
VIN15,2015-04-15 07:30,15,17.41,17.44,17.4,17.4,31
VIN15,2015-04-15 08:00,15,17.4,17.45,17.27,17.43,451
VIN15,2015-04-15 08:30,15,17.4,17.45,17.25,17.29,1018
VIN15,2015-04-15 09:00,15,17.28,17.34,17.25,17.32,504
VIN15,2015-04-15 09:30,15,17.3,17.3,17.23,17.27,448
VIN15,2015-04-15 10:00,15,17.25,17.42,17.25,17.37,536
VIN15,2015-04-15 10:30,15,17.4,17.43,17.32,17.32,461
VIN15,2015-04-15 11:00,15,17.33,17.38,17.32,17.37,315
VIN15,2015-04-15 11:30,15,17.37,17.43,17.35,17.35,245
VIN15,2015-04-15 12:00,15,17.33,17.33,17.28,17.28,228
VIN15,2015-04-15 12:30,15,17.25,17.34,17.25,17.32,363
VIN15,2015-04-15 13:00,15,17.3,17.35,17.25,17.32,299
VIN15,2015-04-15 13:30,15,17.35,17.39,17.35,17.36,376
VIN15,2015-04-15 14:00,15,17.38,17.4,17.35,17.35,164
VIN15,2015-04-15 14:30,15,17.38,17.44,17.35,17.4,1161
VIN15,2015-04-15 15:00,15,17.39,17.4,17.3,17.3,938
VIN15,2015-04-15 15:30,16,17.35,17.35,17.35,17.35,13
VIN15,2015-04-15 16:00,16,17.35,17.35,17.34,17.34,10
VIN15,2015-04-15 16:30,16,17.34,17.35,17.33,17.35,58
VIN15,2015-04-15 17:00,16,17.35,17.35,17.33,17.35,48
VIN15,2015-04-15 19:30,16,17.35,17.36,17.35,17.35,75
VIN15,2015-04-15 21:30,16,17.35,17.35,17.35,17.35,8
VIN15,2015-04-15 22:00,16,17.37,17.37,17.37,17.37,4
VIN15,2015-04-15 22:30,16,17.35,17.35,17.35,17.35,3
VIN15,2015-04-16 01:00,16,17.37,17.37,17.37,17.37,4
VIN15,2015-04-16 02:30,16,17.4,17.4,17.35,17.35,6
VIN15,2015-04-16 03:30,16,17.4,17.4,17.4,17.4,5
VIN15,2015-04-16 04:30,16,17.4,17.44,17.4,17.44,19
VIN15,2015-04-16 05:00,16,17.45,17.48,17.43,17.48,82
VIN15,2015-04-16 05:30,16,17.48,17.6,17.47,17.58,907
VIN15,2015-04-16 06:00,16,17.6,17.65,17.59,17.59,144
VIN15,2015-04-16 06:30,16,17.6,17.65,17.6,17.6,79
VIN15,2015-04-16 07:00,16,17.6,17.6,17.51,17.55,230
VIN15,2015-04-16 07:30,16,17.55,17.58,17.53,17.56,89
VIN15,2015-04-16 08:00,16,17.55,17.56,17.5,17.5,272
VIN15,2015-04-16 08:30,16,17.5,17.54,17.44,17.5,713
VIN15,2015-04-16 09:00,16,17.54,17.55,17.45,17.53,475
VIN15,2015-04-16 09:30,16,17.54,17.54,17.42,17.45,642
VIN15,2015-04-16 10:00,16,17.45,17.48,17.4,17.48,682
VIN15,2015-04-16 10:30,16,17.48,17.48,17.42,17.43,424
VIN15,2015-04-16 11:00,16,17.4,17.42,17.34,17.35,545
VIN15,2015-04-16 11:30,16,17.35,17.37,17.31,17.37,155
VIN15,2015-04-16 12:00,16,17.35,17.35,17.27,17.27,133
VIN15,2015-04-16 12:30,16,17.27,17.27,17.16,17.19,510
VIN15,2015-04-16 13:00,16,17.17,17.2,17.17,17.19,80
VIN15,2015-04-16 13:30,16,17.18,17.24,17.18,17.22,723
VIN15,2015-04-16 14:00,16,17.23,17.36,17.22,17.36,938
VIN15,2015-04-16 14:30,16,17.36,17.4,17.33,17.38,2114
VIN15,2015-04-16 15:00,16,17.38,17.38,17.25,17.3,1197
VIN15,2015-04-16 15:30,17,17.33,17.33,17.3,17.32,54
VIN15,2015-04-16 16:00,17,17.32,17.33,17.32,17.33,14
VIN15,2015-04-16 16:30,17,17.3,17.3,17.3,17.3,3
VIN15,2015-04-16 18:00,17,17.32,17.35,17.32,17.35,31
VIN15,2015-04-16 19:00,17,17.35,17.37,17.34,17.37,8
VIN15,2015-04-16 19:30,17,17.35,17.35,17.35,17.35,1
VIN15,2015-04-16 21:30,17,17.35,17.35,17.35,17.35,1
VIN15,2015-04-16 23:30,17,17.4,17.44,17.4,17.42,22
VIN15,2015-04-17 00:30,17,17.42,17.45,17.4,17.44,56
VIN15,2015-04-17 01:00,17,17.44,17.44,17.43,17.43,11
VIN15,2015-04-17 02:00,17,17.4,17.42,17.39,17.4,10
VIN15,2015-04-17 02:30,17,17.35,17.4,17.35,17.4,33
VIN15,2015-04-17 03:00,17,17.4,17.4,17.38,17.4,21
VIN15,2015-04-17 04:00,17,17.4,17.4,17.38,17.4,14
VIN15,2015-04-17 04:30,17,17.4,17.44,17.39,17.4,30
VIN15,2015-04-17 05:00,17,17.45,18.02,17.43,17.69,708
VIN15,2015-04-17 05:30,17,17.7,17.75,17.6,17.65,137
VIN15,2015-04-17 06:00,17,17.62,17.63,17.55,17.57,153
VIN15,2015-04-17 06:30,17,17.6,17.63,17.57,17.58,69
VIN15,2015-04-17 07:00,17,17.55,17.57,17.47,17.54,213
VIN15,2015-04-17 07:30,17,17.57,17.58,17.55,17.58,153
VIN15,2015-04-17 08:00,17,17.55,17.6,17.5,17.56,1149
VIN15,2015-04-17 08:30,17,17.58,17.82,17.54,17.73,3020
VIN15,2015-04-17 09:00,17,17.72,17.85,17.69,17.77,1929
VIN15,2015-04-17 09:30,17,17.77,17.79,17.67,17.7,473
VIN15,2015-04-17 10:00,17,17.7,17.77,17.65,17.7,624
VIN15,2015-04-17 10:30,17,17.7,17.8,17.67,17.75,566
VIN15,2015-04-17 11:00,17,17.75,17.75,17.67,17.7,937
VIN15,2015-04-17 11:30,17,17.7,17.74,17.65,17.68,921
VIN15,2015-04-17 12:00,17,17.69,17.77,17.69,17.76,611
VIN15,2015-04-17 12:30,17,17.78,17.92,17.77,17.88,958
VIN15,2015-04-17 13:00,17,17.89,17.93,17.85,17.88,1384
VIN15,2015-04-17 13:30,17,17.9,17.93,17.88,17.92,427
VIN15,2015-04-17 14:00,17,17.9,17.9,17.77,17.8,526
VIN15,2015-04-17 14:30,17,17.78,17.78,17.6,17.64,1721
VIN15,2015-04-17 15:00,17,17.63,17.65,17.55,17.65,1279
VIN15,2015-04-19 17:00,20,17.54,17.54,17.45,17.49,82
VIN15,2015-04-19 17:30,20,17.5,17.5,17.48,17.48,14
VIN15,2015-04-19 18:00,20,17.49,17.49,17.46,17.46,30
VIN15,2015-04-19 18:30,20,17.45,17.48,17.45,17.46,17
VIN15,2015-04-19 19:00,20,17.46,17.46,17.46,17.46,6
VIN15,2015-04-19 20:30,20,17.45,17.45,17.42,17.42,4
VIN15,2015-04-19 21:00,20,17.41,17.46,17.4,17.43,68
VIN15,2015-04-19 21:30,20,17.41,17.43,17.41,17.43,20
VIN15,2015-04-19 22:00,20,17.4,17.4,17.4,17.4,4
VIN15,2015-04-19 22:30,20,17.4,17.4,17.4,17.4,4
VIN15,2015-04-19 23:00,20,17.4,17.4,17.4,17.4,3
VIN15,2015-04-19 23:30,20,17.41,17.56,17.41,17.45,338
VIN15,2015-04-20 00:00,20,17.45,17.5,17.42,17.42,13
VIN15,2015-04-20 01:00,20,17.4,17.45,17.4,17.42,14
VIN15,2015-04-20 02:00,20,17.4,17.41,17.3,17.35,204
VIN15,2015-04-20 02:30,20,17.37,17.38,17.33,17.35,30
VIN15,2015-04-20 03:00,20,17.35,17.35,17.35,17.35,2
VIN15,2015-04-20 03:30,20,17.37,17.38,17.36,17.36,31
VIN15,2015-04-20 04:00,20,17.38,17.38,17.36,17.38,33
VIN15,2015-04-20 04:30,20,17.36,17.43,17.36,17.4,54
VIN15,2015-04-20 05:00,20,17.39,17.39,17.39,17.39,1
VIN15,2015-04-20 05:30,20,17.35,17.38,17.35,17.38,95
VIN15,2015-04-20 06:00,20,17.38,17.39,17.35,17.38,174
VIN15,2015-04-20 06:30,20,17.4,17.42,17.4,17.42,105
VIN15,2015-04-20 07:00,20,17.4,17.44,17.4,17.44,51
VIN15,2015-04-20 07:30,20,17.44,17.44,17.4,17.4,114
VIN15,2015-04-20 08:00,20,17.43,17.43,17.35,17.38,192
VIN15,2015-04-20 08:30,20,17.38,17.44,17.3,17.35,1048
VIN15,2015-04-20 09:00,20,17.33,17.4,17.32,17.35,788
VIN15,2015-04-20 09:30,20,17.33,17.37,17.29,17.33,719
VIN15,2015-04-20 10:00,20,17.3,17.35,17.27,17.33,259
VIN15,2015-04-20 10:30,20,17.33,17.35,17.28,17.28,325
VIN15,2015-04-20 11:00,20,17.27,17.3,17.23,17.24,568
VIN15,2015-04-20 11:30,20,17.24,17.32,17.2,17.27,419
VIN15,2015-04-20 12:00,20,17.25,17.3,17.22,17.26,278
VIN15,2015-04-20 12:30,20,17.25,17.38,17.25,17.33,550
VIN15,2015-04-20 13:00,20,17.33,17.38,17.3,17.32,322
VIN15,2015-04-20 13:30,20,17.3,17.33,17.29,17.29,177
VIN15,2015-04-20 14:00,20,17.27,17.28,17.23,17.28,323
VIN15,2015-04-20 14:30,20,17.25,17.35,17.23,17.32,919
VIN15,2015-04-20 15:00,20,17.32,17.4,17.3,17.4,1378
VIN15,2015-04-20 15:30,21,17.39,17.39,17.35,17.37,335
VIN15,2015-04-20 16:00,21,17.37,17.39,17.37,17.37,59
VIN15,2015-04-20 16:30,21,17.35,17.37,17.35,17.37,39
VIN15,2015-04-20 17:00,21,17.37,17.37,17.37,17.37,6
VIN15,2015-04-20 17:30,21,17.37,17.37,17.37,17.37,2
VIN15,2015-04-20 19:00,21,17.35,17.35,17.35,17.35,2
VIN15,2015-04-20 19:30,21,17.36,17.36,17.36,17.36,2
VIN15,2015-04-20 20:00,21,17.35,17.37,17.33,17.33,24
VIN15,2015-04-20 20:30,21,17.34,17.34,17.32,17.32,19
VIN15,2015-04-20 21:00,21,17.35,17.35,17.33,17.33,4
VIN15,2015-04-20 21:30,21,17.34,17.34,17.34,17.34,6
VIN15,2015-04-20 22:30,21,17.31,17.31,17.31,17.31,13
VIN15,2015-04-20 23:00,21,17.31,17.31,17.31,17.31,4
VIN15,2015-04-20 23:30,21,17.31,17.35,17.31,17.32,99
VIN15,2015-04-21 00:00,21,17.32,17.35,17.29,17.3,97
VIN15,2015-04-21 01:00,21,17.29,17.29,17.23,17.24,34
VIN15,2015-04-21 01:30,21,17.25,17.25,17.22,17.23,26
VIN15,2015-04-21 02:00,21,17.2,17.23,17.15,17.17,31
VIN15,2015-04-21 02:30,21,17.17,17.2,17.13,17.13,102
VIN15,2015-04-21 03:00,21,17.15,17.15,17.15,17.15,17
VIN15,2015-04-21 03:30,21,17.19,17.21,17.17,17.18,21
VIN15,2015-04-21 04:00,21,17.18,17.29,17.18,17.25,123
VIN15,2015-04-21 04:30,21,17.27,17.32,17.18,17.2,76
VIN15,2015-04-21 05:00,21,17.17,17.22,17.17,17.22,90
VIN15,2015-04-21 05:30,21,17.18,17.22,17.17,17.22,111
VIN15,2015-04-21 06:00,21,17.2,17.23,17.2,17.23,5
VIN15,2015-04-21 06:30,21,17.2,17.2,17.12,17.13,66
VIN15,2015-04-21 07:00,21,17.15,17.2,17.14,17.17,178
VIN15,2015-04-21 07:30,21,17.16,17.19,17.12,17.12,94
VIN15,2015-04-21 08:00,21,17.12,17.14,17.08,17.14,284
VIN15,2015-04-21 08:30,21,17.13,17.39,17.08,17.39,949
VIN15,2015-04-21 09:00,21,17.35,17.37,17.22,17.28,596
VIN15,2015-04-21 09:30,21,17.3,17.37,17.25,17.3,505
VIN15,2015-04-21 10:00,21,17.3,17.34,17.25,17.3,242
VIN15,2015-04-21 10:30,21,17.34,17.4,17.3,17.35,168
VIN15,2015-04-21 11:00,21,17.35,17.45,17.35,17.35,560
VIN15,2015-04-21 11:30,21,17.3,17.35,17.25,17.3,224
VIN15,2015-04-21 12:00,21,17.3,17.31,17.25,17.25,312
VIN15,2015-04-21 12:30,21,17.25,17.36,17.25,17.3,640
VIN15,2015-04-21 13:00,21,17.32,17.38,17.25,17.25,487
VIN15,2015-04-21 13:30,21,17.2,17.3,17.2,17.2,205
VIN15,2015-04-21 14:00,21,17.2,17.3,17.2,17.29,498
VIN15,2015-04-21 14:30,21,17.27,17.35,17.25,17.35,443
VIN15,2015-04-21 15:00,21,17.32,17.39,17.3,17.3,622
VIN15,2015-04-21 15:30,22,17.33,17.35,17.3,17.31,138
VIN15,2015-04-21 16:00,22,17.32,17.32,17.29,17.3,230
VIN15,2015-04-21 16:30,22,17.29,17.3,17.23,17.29,71
VIN15,2015-04-21 17:00,22,17.27,17.27,17.27,17.27,2
VIN15,2015-04-21 17:30,22,17.27,17.28,17.27,17.28,5
VIN15,2015-04-21 18:30,22,17.27,17.27,17.27,17.27,1
VIN15,2015-04-21 19:00,22,17.27,17.27,17.27,17.27,1
VIN15,2015-04-21 19:30,22,17.27,17.27,17.27,17.27,1
VIN15,2015-04-21 21:30,22,17.27,17.27,17.27,17.27,3
VIN15,2015-04-21 22:00,22,17.29,17.29,17.27,17.29,24
VIN15,2015-04-21 22:30,22,17.27,17.29,17.27,17.27,8
VIN15,2015-04-21 23:00,22,17.27,17.27,17.27,17.27,3
VIN15,2015-04-22 00:00,22,17.27,17.27,17.27,17.27,2
VIN15,2015-04-22 01:30,22,17.27,17.29,17.25,17.25,19
VIN15,2015-04-22 02:00,22,17.25,17.28,17.23,17.25,100
VIN15,2015-04-22 02:30,22,17.23,17.27,17.23,17.25,27
VIN15,2015-04-22 03:00,22,17.3,17.43,17.29,17.4,214
VIN15,2015-04-22 03:30,22,17.4,17.45,17.4,17.45,62
VIN15,2015-04-22 04:00,22,17.45,17.47,17.38,17.4,22
VIN15,2015-04-22 04:30,22,17.4,17.43,17.38,17.42,65
VIN15,2015-04-22 05:00,22,17.42,17.52,17.42,17.45,68
VIN15,2015-04-22 05:30,22,17.45,17.45,17.45,17.45,2
VIN15,2015-04-22 06:00,22,17.4,17.41,17.38,17.38,86
VIN15,2015-04-22 06:30,22,17.4,17.4,17.38,17.38,44
VIN15,2015-04-22 07:00,22,17.38,17.4,17.33,17.35,239
VIN15,2015-04-22 07:30,22,17.35,17.38,17.27,17.32,365
VIN15,2015-04-22 08:00,22,17.3,17.3,17.18,17.22,812
VIN15,2015-04-22 08:30,22,17.2,17.33,17.18,17.3,1172
VIN15,2015-04-22 09:00,22,17.3,17.44,17.25,17.35,668
VIN15,2015-04-22 09:30,22,17.35,17.35,17.2,17.25,436
VIN15,2015-04-22 10:00,22,17.25,17.3,17.2,17.25,311
VIN15,2015-04-22 10:30,22,17.25,17.27,17.19,17.2,500
VIN15,2015-04-22 11:00,22,17.15,17.26,17.15,17.25,347
VIN15,2015-04-22 11:30,22,17.28,17.3,17.15,17.17,418
VIN15,2015-04-22 12:00,22,17.17,17.2,17.15,17.17,130
VIN15,2015-04-22 12:30,22,17.15,17.2,17.1,17.15,406
VIN15,2015-04-22 13:00,22,17.15,17.2,17.05,17.15,657
VIN15,2015-04-22 13:30,22,17.1,17.18,17.1,17.17,460
VIN15,2015-04-22 14:00,22,17.18,17.18,17.1,17.1,454
VIN15,2015-04-22 14:30,22,17.1,17.2,17.1,17.17,391
VIN15,2015-04-22 15:00,22,17.18,17.2,17.13,17.16,1078
VIN15,2015-04-22 15:30,23,17.2,17.25,17.2,17.2,198
VIN15,2015-04-22 16:00,23,17.15,17.15,17.15,17.15,5
VIN15,2015-04-22 16:30,23,17.2,17.22,17.18,17.22,50
VIN15,2015-04-22 17:00,23,17.2,17.21,17.2,17.21,5
VIN15,2015-04-22 19:00,23,17.2,17.2,17.2,17.2,1
VIN15,2015-04-22 19:30,23,17.2,17.23,17.2,17.23,2
VIN15,2015-04-22 20:00,23,17.22,17.22,17.22,17.22,8
VIN15,2015-04-22 20:30,23,17.23,17.24,17.23,17.23,20
VIN15,2015-04-23 00:00,23,17.25,17.25,17.25,17.25,1
VIN15,2015-04-23 00:30,23,17.25,17.25,17.25,17.25,1
VIN15,2015-04-23 01:30,23,17.25,17.25,17.25,17.25,2
VIN15,2015-04-23 02:00,23,17.25,17.29,17.24,17.25,50
VIN15,2015-04-23 02:30,23,17.3,17.34,17.3,17.3,89
VIN15,2015-04-23 03:00,23,17.34,17.36,17.33,17.33,16
VIN15,2015-04-23 03:30,23,17.35,17.35,17.33,17.33,28
VIN15,2015-04-23 04:00,23,17.32,17.32,17.29,17.29,35
VIN15,2015-04-23 04:30,23,17.3,17.33,17.26,17.26,25
VIN15,2015-04-23 05:00,23,17.3,17.3,17.3,17.3,9
VIN15,2015-04-23 05:30,23,17.3,17.3,17.3,17.3,4
VIN15,2015-04-23 06:00,23,17.26,17.29,17.24,17.25,55
VIN15,2015-04-23 06:30,23,17.28,17.32,17.28,17.3,62
VIN15,2015-04-23 07:00,23,17.25,17.27,17.24,17.27,52
VIN15,2015-04-23 07:30,23,17.27,17.31,17.27,17.3,64
VIN15,2015-04-23 08:00,23,17.3,17.3,17.25,17.25,31
VIN15,2015-04-23 08:30,23,17.27,17.35,17.1,17.15,343
VIN15,2015-04-23 09:00,23,17.12,17.2,17.05,17.19,391
VIN15,2015-04-23 09:30,23,17.17,17.18,17.12,17.15,321
VIN15,2015-04-23 10:00,23,17.2,17.2,17.1,17.1,175
VIN15,2015-04-23 10:30,23,17.1,17.18,17.03,17.05,1414
VIN15,2015-04-23 11:00,23,17.08,17.08,17,17,216
VIN15,2015-04-23 11:30,23,17.03,17.05,16.97,17.02,326
VIN15,2015-04-23 12:00,23,17,17.07,16.95,17.04,327
VIN15,2015-04-23 12:30,23,17.05,17.1,17.03,17.05,399
VIN15,2015-04-23 13:00,23,17.05,17.09,17.05,17.05,278
VIN15,2015-04-23 13:30,23,17.05,17.11,17.05,17.08,562
VIN15,2015-04-23 14:00,23,17.07,17.09,17,17.05,229
VIN15,2015-04-23 14:30,23,17.08,17.15,17.05,17.1,701
VIN15,2015-04-23 15:00,23,17.1,17.1,17,17.05,782
VIN15,2015-04-23 15:30,24,17.05,17.05,17.05,17.05,26
VIN15,2015-04-23 16:00,24,17.03,17.03,17.03,17.03,9
VIN15,2015-04-23 21:00,24,17.05,17.05,17.05,17.05,2
VIN15,2015-04-24 00:00,24,17.05,17.06,17.05,17.06,6
VIN15,2015-04-24 01:00,24,17.1,17.1,17.02,17.02,31
VIN15,2015-04-24 02:00,24,17.04,17.1,17.04,17.1,17
VIN15,2015-04-24 02:30,24,17.05,17.05,17.05,17.05,5
VIN15,2015-04-24 03:00,24,17.03,17.03,17,17,20
VIN15,2015-04-24 03:30,24,17,17,16.98,16.99,54
VIN15,2015-04-24 04:00,24,16.96,16.98,16.96,16.97,8
VIN15,2015-04-24 04:30,24,17,17.04,17,17.04,21
VIN15,2015-04-24 05:00,24,17,17.04,17,17.02,64
VIN15,2015-04-24 05:30,24,17,17,16.98,17,44
VIN15,2015-04-24 06:00,24,17,17,16.99,17,61
VIN15,2015-04-24 06:30,24,17,17,16.99,17,53
VIN15,2015-04-24 07:00,24,17,17,17,17,31
VIN15,2015-04-24 07:30,24,17,17,17,17,6
VIN15,2015-04-24 08:00,24,17,17.03,16.99,17,121
VIN15,2015-04-24 08:30,24,17,17.1,16.96,17.03,998
VIN15,2015-04-24 09:00,24,17.03,17.13,17,17.04,440
VIN15,2015-04-24 09:30,24,17.04,17.05,17,17.03,91
VIN15,2015-04-24 10:00,24,17.03,17.05,16.95,16.99,222
VIN15,2015-04-24 10:30,24,16.97,17,16.95,16.99,553
VIN15,2015-04-24 11:00,24,16.95,16.98,16.9,16.95,239
VIN15,2015-04-24 11:30,24,16.95,17,16.95,16.98,311
VIN15,2015-04-24 12:00,24,17,17.05,16.95,16.99,544
VIN15,2015-04-24 12:30,24,16.99,17,16.95,17,341
VIN15,2015-04-24 13:00,24,16.95,17,16.95,16.95,119
VIN15,2015-04-24 13:30,24,16.95,17.01,16.95,17,224
VIN15,2015-04-24 14:00,24,17,17.04,16.95,17,410
VIN15,2015-04-24 14:30,24,16.99,17,16.95,16.97,136
VIN15,2015-04-24 15:00,24,16.98,17.04,16.95,17.04,900
VIN15,2015-04-26 17:00,27,17,17.02,16.95,16.98,67
VIN15,2015-04-26 17:30,27,16.96,17,16.96,17,12
VIN15,2015-04-26 18:30,27,17.05,17.05,17.02,17.04,8
VIN15,2015-04-26 21:00,27,17.03,17.03,17.03,17.03,3
VIN15,2015-04-26 21:30,27,17.03,17.03,17,17.03,6
VIN15,2015-04-26 23:30,27,17,17.02,16.97,16.97,41
VIN15,2015-04-27 00:00,27,16.99,17,16.97,17,14
VIN15,2015-04-27 01:00,27,16.97,17,16.97,17,11
VIN15,2015-04-27 01:30,27,16.99,17,16.96,16.96,51
VIN15,2015-04-27 02:00,27,16.95,16.99,16.91,16.98,102
VIN15,2015-04-27 02:30,27,17,17.02,17,17,17
VIN15,2015-04-27 03:00,27,17,17,16.92,16.95,40
VIN15,2015-04-27 03:30,27,16.95,16.95,16.95,16.95,1
VIN15,2015-04-27 04:00,27,16.95,16.98,16.95,16.98,12
VIN15,2015-04-27 04:30,27,16.95,16.95,16.95,16.95,4
VIN15,2015-04-27 05:00,27,16.93,16.93,16.93,16.93,1
VIN15,2015-04-27 05:30,27,16.93,16.94,16.91,16.94,25
VIN15,2015-04-27 06:00,27,16.94,16.94,16.91,16.91,40
VIN15,2015-04-27 06:30,27,16.94,16.94,16.92,16.92,34
VIN15,2015-04-27 07:00,27,16.9,16.95,16.9,16.95,16
VIN15,2015-04-27 07:30,27,16.9,16.9,16.9,16.9,14
VIN15,2015-04-27 08:00,27,16.9,16.92,16.85,16.85,271
VIN15,2015-04-27 08:30,27,16.9,16.95,16.85,16.85,1044
VIN15,2015-04-27 09:00,27,16.86,16.9,16.84,16.9,307
VIN15,2015-04-27 09:30,27,16.85,17.02,16.85,17,575
VIN15,2015-04-27 10:00,27,17,17.04,16.9,16.97,276
VIN15,2015-04-27 10:30,27,16.95,17.05,16.95,17.05,198
VIN15,2015-04-27 11:00,27,17,17.19,17,17.1,1233
VIN15,2015-04-27 11:30,27,17.11,17.2,17.1,17.19,782
VIN15,2015-04-27 12:00,27,17.18,17.21,17.1,17.15,896
VIN15,2015-04-27 12:30,27,17.15,17.19,17.1,17.15,323
VIN15,2015-04-27 13:00,27,17.15,17.24,17.1,17.15,397
VIN15,2015-04-27 13:30,27,17.15,17.3,17.15,17.25,695
VIN15,2015-04-27 14:00,27,17.26,17.32,17.2,17.28,697
VIN15,2015-04-27 14:30,27,17.26,17.33,17.2,17.2,955
VIN15,2015-04-27 15:00,27,17.2,17.25,17.18,17.24,934
VIN15,2015-04-27 15:30,28,17.22,17.23,17.2,17.2,15
VIN15,2015-04-27 16:00,28,17.19,17.19,17.19,17.19,2
VIN15,2015-04-27 16:30,28,17.18,17.18,17.15,17.15,45
VIN15,2015-04-27 18:00,28,17.16,17.16,17.16,17.16,1
VIN15,2015-04-27 18:30,28,17.15,17.15,17.15,17.15,3
VIN15,2015-04-27 19:00,28,17.17,17.18,17.17,17.18,13
VIN15,2015-04-27 19:30,28,17.19,17.19,17.19,17.19,10
VIN15,2015-04-27 20:00,28,17.2,17.23,17.2,17.22,15
VIN15,2015-04-27 20:30,28,17.2,17.22,17.2,17.22,16
VIN15,2015-04-27 21:00,28,17.2,17.2,17.2,17.2,1
VIN15,2015-04-27 22:00,28,17.18,17.18,17.18,17.18,2
VIN15,2015-04-28 00:00,28,17.2,17.2,17.2,17.2,3
VIN15,2015-04-28 00:30,28,17.21,17.21,17.21,17.21,4
VIN15,2015-04-28 01:30,28,17.2,17.2,17.2,17.2,1
VIN15,2015-04-28 02:00,28,17.23,17.25,17.23,17.25,14
VIN15,2015-04-28 02:30,28,17.26,17.3,17.25,17.25,13
VIN15,2015-04-28 03:00,28,17.28,17.3,17.23,17.3,94
VIN15,2015-04-28 03:30,28,17.3,17.3,17.25,17.3,201
VIN15,2015-04-28 04:00,28,17.3,17.3,17.26,17.3,156
VIN15,2015-04-28 04:30,28,17.3,17.35,17.28,17.35,222
VIN15,2015-04-28 05:00,28,17.35,17.35,17.3,17.31,163
VIN15,2015-04-28 05:30,28,17.3,17.3,17.3,17.3,4
VIN15,2015-04-28 06:00,28,17.35,17.4,17.35,17.38,370
VIN15,2015-04-28 06:30,28,17.35,17.38,17.33,17.33,81
VIN15,2015-04-28 07:00,28,17.35,17.37,17.33,17.35,77
VIN15,2015-04-28 07:30,28,17.34,17.37,17.32,17.34,212
VIN15,2015-04-28 08:00,28,17.3,17.33,17.25,17.3,388
VIN15,2015-04-28 08:30,28,17.29,17.4,17.19,17.38,1763
VIN15,2015-04-28 09:00,28,17.38,17.64,17.35,17.4,2427
VIN15,2015-04-28 09:30,28,17.4,17.43,17.24,17.35,762
VIN15,2015-04-28 10:00,28,17.37,17.37,17.22,17.26,343
VIN15,2015-04-28 10:30,28,17.25,17.25,17.12,17.18,499
VIN15,2015-04-28 11:00,28,17.2,17.2,17.13,17.15,269
VIN15,2015-04-28 11:30,28,17.15,17.19,17.05,17.1,313
VIN15,2015-04-28 12:00,28,17.1,17.14,17.05,17.11,383
VIN15,2015-04-28 12:30,28,17.13,17.14,17.05,17.05,98
VIN15,2015-04-28 13:00,28,17.09,17.14,17.05,17.1,501
VIN15,2015-04-28 13:30,28,17.1,17.13,17,17,422
VIN15,2015-04-28 14:00,28,17,17.03,16.9,16.98,385
VIN15,2015-04-28 14:30,28,16.95,16.98,16.85,16.88,1264
VIN15,2015-04-28 15:00,28,16.88,16.89,16.8,16.8,993
VIN15,2015-04-28 15:30,29,16.83,16.85,16.8,16.84,68
VIN15,2015-04-28 16:00,29,16.83,16.83,16.82,16.82,12
VIN15,2015-04-28 17:30,29,16.85,16.85,16.85,16.85,3
VIN15,2015-04-28 18:30,29,16.85,16.85,16.82,16.82,8
VIN15,2015-04-28 19:30,29,16.8,16.8,16.8,16.8,1
VIN15,2015-04-28 21:00,29,16.84,16.84,16.84,16.84,8
VIN15,2015-04-29 00:30,29,16.85,16.85,16.85,16.85,1
VIN15,2015-04-29 02:00,29,16.85,16.9,16.85,16.9,83
VIN15,2015-04-29 02:30,29,16.9,16.94,16.87,16.87,108
VIN15,2015-04-29 03:00,29,16.87,16.87,16.85,16.85,5
VIN15,2015-04-29 03:30,29,16.85,16.85,16.85,16.85,43
VIN15,2015-04-29 04:00,29,16.85,16.9,16.85,16.9,14
VIN15,2015-04-29 04:30,29,16.85,16.85,16.85,16.85,15
VIN15,2015-04-29 05:30,29,16.89,16.89,16.86,16.86,12
VIN15,2015-04-29 06:00,29,16.87,16.94,16.87,16.9,55
VIN15,2015-04-29 06:30,29,16.9,16.93,16.86,16.9,53
VIN15,2015-04-29 07:00,29,16.9,17,16.9,16.98,161
VIN15,2015-04-29 07:30,29,17,17.1,16.95,17.04,761
VIN15,2015-04-29 08:00,29,17.05,17.17,17.05,17.13,1284
VIN15,2015-04-29 08:30,29,17.1,17.1,16.9,17.06,1962
VIN15,2015-04-29 09:00,29,17.08,17.18,17.05,17.1,924
VIN15,2015-04-29 09:30,29,17.1,17.14,17,17.1,500
VIN15,2015-04-29 10:00,29,17.11,17.18,17.08,17.14,150
VIN15,2015-04-29 10:30,29,17.15,17.2,17.14,17.17,610
VIN15,2015-04-29 11:00,29,17.17,17.25,17.15,17.25,705
VIN15,2015-04-29 11:30,29,17.25,17.29,17.05,17.08,931
VIN15,2015-04-29 12:00,29,17.05,17.17,17.05,17.15,357
VIN15,2015-04-29 12:30,29,17.14,17.14,16.95,17.05,811
VIN15,2015-04-29 13:00,29,17,17.14,16.93,17.01,2299
VIN15,2015-04-29 13:30,29,17.01,17.13,16.97,17.1,999
VIN15,2015-04-29 14:00,29,17.08,17.2,17.08,17.15,952
VIN15,2015-04-29 14:30,29,17.16,17.22,17.1,17.14,1098
VIN15,2015-04-29 15:00,29,17.15,17.28,17.13,17.25,1833
VIN15,2015-04-29 15:30,30,17.28,17.3,17.25,17.25,71
VIN15,2015-04-29 16:00,30,17.26,17.29,17.26,17.29,55
VIN15,2015-04-29 17:00,30,17.3,17.3,17.3,17.3,12
VIN15,2015-04-29 19:00,30,17.25,17.25,17.25,17.25,2
VIN15,2015-04-29 19:30,30,17.25,17.25,17.21,17.22,19
VIN15,2015-04-29 20:00,30,17.23,17.25,17.23,17.25,2
VIN15,2015-04-29 22:30,30,17.3,17.3,17.3,17.3,1
VIN15,2015-04-29 23:30,30,17.3,17.3,17.28,17.3,19
VIN15,2015-04-30 00:00,30,17.3,17.3,17.3,17.3,1
VIN15,2015-04-30 01:30,30,17.25,17.25,17.25,17.25,15
VIN15,2015-04-30 02:00,30,17.25,17.33,17.25,17.28,58
VIN15,2015-04-30 02:30,30,17.3,17.3,17.28,17.3,18
VIN15,2015-04-30 03:00,30,17.32,17.4,17.32,17.35,83
VIN15,2015-04-30 03:30,30,17.3,17.32,17.3,17.3,44
VIN15,2015-04-30 04:00,30,17.3,17.35,17.3,17.35,38
VIN15,2015-04-30 04:30,30,17.35,17.35,17.32,17.35,33
VIN15,2015-04-30 05:00,30,17.35,17.36,17.35,17.35,19
VIN15,2015-04-30 05:30,30,17.35,17.35,17.35,17.35,8
VIN15,2015-04-30 06:00,30,17.31,17.38,17.29,17.35,53
VIN15,2015-04-30 06:30,30,17.35,17.35,17.35,17.35,18
VIN15,2015-04-30 07:00,30,17.3,17.34,17.2,17.2,208
VIN15,2015-04-30 07:30,30,17.25,17.3,17.19,17.25,168
VIN15,2015-04-30 08:00,30,17.25,17.35,17.25,17.3,209
VIN15,2015-04-30 08:30,30,17.31,17.47,17.15,17.45,1169
VIN15,2015-04-30 09:00,30,17.46,17.57,17.43,17.47,686
VIN15,2015-04-30 09:30,30,17.49,17.52,17.43,17.46,817
VIN15,2015-04-30 10:00,30,17.45,17.45,17.25,17.26,693
VIN15,2015-04-30 10:30,30,17.25,17.4,17.23,17.4,871
VIN15,2015-04-30 11:00,30,17.4,17.4,17.32,17.37,423
VIN15,2015-04-30 11:30,30,17.38,17.46,17.38,17.41,856
VIN15,2015-04-30 12:00,30,17.41,17.47,17.37,17.42,504
VIN15,2015-04-30 12:30,30,17.45,17.47,17.4,17.47,154
VIN15,2015-04-30 13:00,30,17.47,17.52,17.38,17.5,562
VIN15,2015-04-30 13:30,30,17.55,17.58,17.45,17.58,526
VIN15,2015-04-30 14:00,30,17.59,17.7,17.5,17.58,1593
VIN15,2015-04-30 14:30,30,17.6,17.6,17.35,17.38,2514
VIN15,2015-04-30 15:00,30,17.38,17.4,17.3,17.35,1842
VIN15,2015-04-30 15:30,1,17.36,17.38,17.35,17.35,14
VIN15,2015-04-30 16:00,1,17.33,17.35,17.33,17.33,19
VIN15,2015-04-30 16:30,1,17.3,17.3,17.3,17.3,1
VIN15,2015-04-30 18:30,1,17.32,17.33,17.3,17.33,10
VIN15,2015-04-30 19:00,1,17.32,17.32,17.3,17.3,5
VIN15,2015-04-30 20:00,1,17.3,17.31,17.3,17.3,3
VIN15,2015-04-30 23:30,1,17.35,17.35,17.35,17.35,4
VIN15,2015-05-01 01:00,1,17.3,17.32,17.27,17.27,73
VIN15,2015-05-01 01:30,1,17.3,17.32,17.3,17.3,4
VIN15,2015-05-01 02:00,1,17.3,17.3,17.3,17.3,3
VIN15,2015-05-01 02:30,1,17.3,17.3,17.28,17.28,6
VIN15,2015-05-01 03:30,1,17.3,17.3,17.28,17.28,3
VIN15,2015-05-01 04:00,1,17.28,17.28,17.28,17.28,2
VIN15,2015-05-01 05:00,1,17.29,17.29,17.29,17.29,1
VIN15,2015-05-01 05:30,1,17.25,17.25,17.25,17.25,1
VIN15,2015-05-01 06:00,1,17.27,17.27,17.22,17.23,67
VIN15,2015-05-01 06:30,1,17.24,17.26,17.21,17.24,233
VIN15,2015-05-01 07:00,1,17.26,17.28,17.25,17.27,227
VIN15,2015-05-01 07:30,1,17.27,17.29,17.25,17.25,167
VIN15,2015-05-01 08:00,1,17.25,17.26,17.22,17.23,24
VIN15,2015-05-01 08:30,1,17.2,17.25,17.1,17.18,1332
VIN15,2015-05-01 09:00,1,17.23,17.23,17.05,17.1,992
VIN15,2015-05-01 09:30,1,17.1,17.2,17.05,17.07,443
VIN15,2015-05-01 10:00,1,17.05,17.08,16.95,16.97,753
VIN15,2015-05-01 10:30,1,16.97,17.1,16.9,17.01,1010
VIN15,2015-05-01 11:00,1,17.03,17.08,16.95,16.98,386
VIN15,2015-05-01 11:30,1,16.96,16.96,16.9,16.9,201
VIN15,2015-05-01 12:00,1,16.93,16.96,16.9,16.94,347
VIN15,2015-05-01 12:30,1,16.95,16.96,16.85,16.89,1229
VIN15,2015-05-01 13:00,1,16.9,16.92,16.85,16.9,647
VIN15,2015-05-01 13:30,1,16.85,16.93,16.85,16.9,499
VIN15,2015-05-01 14:00,1,16.93,16.96,16.9,16.95,943
VIN15,2015-05-01 14:30,1,16.94,16.95,16.8,16.89,1391
VIN15,2015-05-01 15:00,1,16.87,16.93,16.79,16.8,2998
VIN15,2015-05-03 17:00,4,16.8,16.8,16.77,16.77,34
VIN15,2015-05-03 17:30,4,16.77,16.79,16.76,16.76,92
VIN15,2015-05-03 18:00,4,16.77,16.77,16.77,16.77,1
VIN15,2015-05-03 18:30,4,16.75,16.81,16.75,16.8,72
VIN15,2015-05-03 19:00,4,16.81,16.81,16.8,16.8,9
VIN15,2015-05-03 19:30,4,16.81,16.81,16.81,16.81,6
VIN15,2015-05-03 21:00,4,16.84,16.85,16.82,16.85,18
VIN15,2015-05-03 22:30,4,16.82,16.82,16.82,16.82,7
VIN15,2015-05-04 00:30,4,16.85,16.85,16.83,16.85,30
VIN15,2015-05-04 01:00,4,16.85,16.85,16.84,16.84,6
VIN15,2015-05-04 01:30,4,16.85,16.85,16.85,16.85,10
VIN15,2015-05-04 02:00,4,16.86,16.87,16.85,16.85,32
VIN15,2015-05-04 02:30,4,16.8,16.9,16.8,16.9,50
VIN15,2015-05-04 03:00,4,16.87,16.87,16.85,16.85,10
VIN15,2015-05-04 03:30,4,16.8,16.8,16.75,16.8,82
VIN15,2015-05-04 04:30,4,16.75,16.75,16.75,16.75,13
VIN15,2015-05-04 05:00,4,16.76,16.76,16.76,16.76,10
VIN15,2015-05-04 05:30,4,16.75,16.75,16.73,16.73,41
VIN15,2015-05-04 06:00,4,16.73,16.73,16.71,16.73,37
VIN15,2015-05-04 06:30,4,16.75,16.75,16.7,16.7,24
VIN15,2015-05-04 07:00,4,16.7,16.7,16.68,16.7,94
VIN15,2015-05-04 07:30,4,16.69,16.71,16.65,16.7,147
VIN15,2015-05-04 08:00,4,16.7,16.75,16.7,16.75,159
VIN15,2015-05-04 08:30,4,16.7,16.74,16.65,16.68,1548
VIN15,2015-05-04 09:00,4,16.7,16.77,16.65,16.74,749
VIN15,2015-05-04 09:30,4,16.73,16.85,16.73,16.85,595
VIN15,2015-05-04 10:00,4,16.8,16.87,16.79,16.8,860
VIN15,2015-05-04 10:30,4,16.82,16.9,16.82,16.87,554
VIN15,2015-05-04 11:00,4,16.85,16.9,16.85,16.85,476
VIN15,2015-05-04 11:30,4,16.88,16.9,16.85,16.85,127
VIN15,2015-05-04 12:00,4,16.9,16.97,16.9,16.95,552
VIN15,2015-05-04 12:30,4,16.95,16.99,16.89,16.89,440
VIN15,2015-05-04 13:00,4,16.87,16.88,16.8,16.85,748
VIN15,2015-05-04 13:30,4,16.84,16.85,16.8,16.85,159
VIN15,2015-05-04 14:00,4,16.85,16.88,16.8,16.83,332
VIN15,2015-05-04 14:30,4,16.82,16.9,16.8,16.85,537
VIN15,2015-05-04 15:00,4,16.87,16.9,16.75,16.75,956
VIN15,2015-05-04 15:30,5,16.8,16.8,16.79,16.8,35
VIN15,2015-05-04 16:00,5,16.77,16.8,16.77,16.79,55
VIN15,2015-05-04 16:30,5,16.79,16.8,16.79,16.8,41
VIN15,2015-05-04 17:00,5,16.8,16.8,16.75,16.77,43
VIN15,2015-05-04 18:30,5,16.77,16.77,16.77,16.77,9
VIN15,2015-05-04 19:00,5,16.8,16.8,16.8,16.8,6
VIN15,2015-05-04 19:30,5,16.79,16.79,16.79,16.79,3
VIN15,2015-05-04 20:00,5,16.8,16.8,16.8,16.8,3
VIN15,2015-05-04 20:30,5,16.75,16.75,16.75,16.75,3
VIN15,2015-05-04 21:00,5,16.8,16.85,16.8,16.85,16
VIN15,2015-05-04 21:30,5,16.82,16.82,16.8,16.8,20
VIN15,2015-05-04 22:00,5,16.8,16.8,16.8,16.8,3
VIN15,2015-05-04 23:30,5,16.8,16.81,16.8,16.8,8
VIN15,2015-05-05 00:00,5,16.8,16.8,16.8,16.8,1
VIN15,2015-05-05 00:30,5,16.82,16.82,16.82,16.82,10
VIN15,2015-05-05 01:00,5,16.85,16.85,16.8,16.82,12
VIN15,2015-05-05 02:00,5,16.85,16.87,16.84,16.87,26
VIN15,2015-05-05 02:30,5,16.85,16.87,16.84,16.84,16
VIN15,2015-05-05 03:00,5,16.85,16.85,16.78,16.78,28
VIN15,2015-05-05 03:30,5,16.78,16.8,16.78,16.8,10
VIN15,2015-05-05 04:00,5,16.82,16.88,16.82,16.85,24
VIN15,2015-05-05 04:30,5,16.85,16.85,16.8,16.8,62
VIN15,2015-05-05 05:00,5,16.8,16.85,16.8,16.85,69
VIN15,2015-05-05 05:30,5,16.85,16.9,16.83,16.89,19
VIN15,2015-05-05 06:00,5,16.87,16.87,16.87,16.87,10
VIN15,2015-05-05 06:30,5,16.85,16.87,16.82,16.82,43
VIN15,2015-05-05 07:00,5,16.8,16.81,16.8,16.8,25
VIN15,2015-05-05 07:30,5,16.82,16.95,16.82,16.93,392
VIN15,2015-05-05 08:00,5,16.95,16.96,16.9,16.9,570
VIN15,2015-05-05 08:30,5,16.95,17.05,16.85,17.03,1354
VIN15,2015-05-05 09:00,5,17.05,17.13,16.98,17.07,1422
VIN15,2015-05-05 09:30,5,17.05,17.08,17,17.03,544
VIN15,2015-05-05 10:00,5,17.05,17.2,17.04,17.19,1619
VIN15,2015-05-05 10:30,5,17.18,17.25,17.12,17.15,833
VIN15,2015-05-05 11:00,5,17.15,17.17,17.03,17.08,602
VIN15,2015-05-05 11:30,5,17.05,17.1,17.03,17.1,289
VIN15,2015-05-05 12:00,5,17.1,17.23,17.1,17.15,1175
VIN15,2015-05-05 12:30,5,17.15,17.17,17.1,17.15,766
VIN15,2015-05-05 13:00,5,17.13,17.18,17.03,17.15,447
VIN15,2015-05-05 13:30,5,17.15,17.25,17.1,17.2,780
VIN15,2015-05-05 14:00,5,17.2,17.2,17.14,17.17,452
VIN15,2015-05-05 14:30,5,17.15,17.23,17.1,17.15,3804
VIN15,2015-05-05 15:00,5,17.17,17.25,17.15,17.22,1569
VIN15,2015-05-05 15:30,6,17.2,17.21,17.19,17.2,51
VIN15,2015-05-05 16:00,6,17.2,17.2,17.2,17.2,1
VIN15,2015-05-05 17:00,6,17.19,17.19,17.18,17.18,176
VIN15,2015-05-05 17:30,6,17.17,17.17,17.17,17.17,36
VIN15,2015-05-05 18:00,6,17.17,17.17,17.17,17.17,10
VIN15,2015-05-05 18:30,6,17.15,17.18,17.15,17.18,20
VIN15,2015-05-05 20:00,6,17.17,17.17,17.17,17.17,21
VIN15,2015-05-05 20:30,6,17.17,17.17,17.17,17.17,7
VIN15,2015-05-05 21:00,6,17.17,17.17,17.17,17.17,4
VIN15,2015-05-05 21:30,6,17.17,17.17,17.15,17.15,4
VIN15,2015-05-05 22:00,6,17.17,17.17,17.1,17.1,100
VIN15,2015-05-05 22:30,6,17.05,17.05,17.05,17.05,4
VIN15,2015-05-06 00:00,6,17.06,17.08,17.06,17.07,33
VIN15,2015-05-06 01:00,6,17.14,17.16,17.14,17.16,9
VIN15,2015-05-06 01:30,6,17.2,17.21,17.19,17.2,37
VIN15,2015-05-06 02:00,6,17.2,17.2,17.15,17.15,5
VIN15,2015-05-06 02:30,6,17.25,17.32,17.16,17.16,341
VIN15,2015-05-06 03:00,6,17.15,17.15,17.08,17.08,285
VIN15,2015-05-06 03:30,6,17.1,17.15,17.05,17.05,454
VIN15,2015-05-06 04:00,6,17.05,17.05,17.04,17.04,118
VIN15,2015-05-06 04:30,6,17.05,17.06,17.05,17.06,9
VIN15,2015-05-06 05:00,6,17.05,17.05,17.05,17.05,12
VIN15,2015-05-06 05:30,6,17.06,17.12,17.06,17.12,116
VIN15,2015-05-06 06:00,6,17.11,17.12,17.1,17.1,108
VIN15,2015-05-06 06:30,6,17.07,17.07,17.04,17.05,155
VIN15,2015-05-06 07:00,6,17.04,17.09,17.04,17.05,256
VIN15,2015-05-06 07:30,6,17.05,17.09,17.02,17.03,189
VIN15,2015-05-06 08:00,6,17.05,17.05,17.02,17.02,221
VIN15,2015-05-06 08:30,6,17,17.41,16.97,17.3,2458
VIN15,2015-05-06 09:00,6,17.3,17.51,17.28,17.3,2567
VIN15,2015-05-06 09:30,6,17.3,17.37,17.15,17.18,1014
VIN15,2015-05-06 10:00,6,17.2,17.29,17.15,17.23,831
VIN15,2015-05-06 10:30,6,17.22,17.27,17.18,17.25,408
VIN15,2015-05-06 11:00,6,17.2,17.32,17.2,17.25,529
VIN15,2015-05-06 11:30,6,17.3,17.32,17.22,17.29,603
VIN15,2015-05-06 12:00,6,17.33,17.41,17.33,17.4,997
VIN15,2015-05-06 12:30,6,17.42,17.5,17.4,17.48,758
VIN15,2015-05-06 13:00,6,17.48,17.64,17.43,17.62,1024
VIN15,2015-05-06 13:30,6,17.64,17.74,17.54,17.55,1988
VIN15,2015-05-06 14:00,6,17.57,17.62,17.46,17.46,1238
VIN15,2015-05-06 14:30,6,17.47,17.52,17.3,17.32,1508
VIN15,2015-05-06 15:00,6,17.31,17.35,17.3,17.35,692
VIN15,2015-05-06 15:30,7,17.35,17.35,17.31,17.33,78
VIN15,2015-05-06 16:00,7,17.33,17.36,17.32,17.35,197
VIN15,2015-05-06 16:30,7,17.35,17.35,17.35,17.35,1
VIN15,2015-05-06 17:00,7,17.34,17.34,17.33,17.34,15
VIN15,2015-05-06 17:30,7,17.3,17.34,17.3,17.34,36
VIN15,2015-05-06 18:00,7,17.35,17.38,17.34,17.38,40
VIN15,2015-05-06 18:30,7,17.39,17.39,17.39,17.39,33
VIN15,2015-05-06 19:00,7,17.35,17.35,17.35,17.35,3
VIN15,2015-05-06 20:00,7,17.34,17.35,17.34,17.35,2
VIN15,2015-05-06 21:00,7,17.33,17.33,17.33,17.33,10
VIN15,2015-05-06 21:30,7,17.33,17.33,17.33,17.33,3
VIN15,2015-05-07 00:30,7,17.35,17.35,17.35,17.35,2
VIN15,2015-05-07 01:00,7,17.39,17.4,17.38,17.4,80
VIN15,2015-05-07 01:30,7,17.45,17.46,17.44,17.44,72
VIN15,2015-05-07 02:00,7,17.45,17.5,17.43,17.5,80
VIN15,2015-05-07 02:30,7,17.5,17.5,17.44,17.47,66
VIN15,2015-05-07 03:00,7,17.5,17.5,17.45,17.5,211
VIN15,2015-05-07 03:30,7,17.48,17.57,17.46,17.52,178
VIN15,2015-05-07 04:00,7,17.52,17.74,17.52,17.62,161
VIN15,2015-05-07 04:30,7,17.64,17.7,17.61,17.63,154
VIN15,2015-05-07 05:00,7,17.62,17.62,17.55,17.6,41
VIN15,2015-05-07 06:00,7,17.6,17.6,17.53,17.55,72
VIN15,2015-05-07 06:30,7,17.51,17.51,17.4,17.44,213
VIN15,2015-05-07 07:00,7,17.45,17.45,17.27,17.35,183
VIN15,2015-05-07 07:30,7,17.35,17.48,17.32,17.47,170
VIN15,2015-05-07 08:00,7,17.45,17.47,17.38,17.4,53
VIN15,2015-05-07 08:30,7,17.4,17.49,17.25,17.44,3069
VIN15,2015-05-07 09:00,7,17.43,17.5,17.31,17.45,1371
VIN15,2015-05-07 09:30,7,17.45,17.5,17.27,17.33,786
VIN15,2015-05-07 10:00,7,17.33,17.33,17.18,17.23,917
VIN15,2015-05-07 10:30,7,17.2,17.3,17.2,17.29,443
VIN15,2015-05-07 11:00,7,17.29,17.31,17.1,17.15,1087
VIN15,2015-05-07 11:30,7,17.15,17.18,17.1,17.15,283
VIN15,2015-05-07 12:00,7,17.11,17.18,17.1,17.17,204
VIN15,2015-05-07 12:30,7,17.15,17.22,17.1,17.18,532
VIN15,2015-05-07 13:00,7,17.18,17.18,17.14,17.14,55
VIN15,2015-05-07 13:30,7,17.14,17.23,17.13,17.18,147
VIN15,2015-05-07 14:00,7,17.18,17.23,17.17,17.18,397
VIN15,2015-05-07 14:30,7,17.18,17.24,17.15,17.2,839
VIN15,2015-05-07 15:00,7,17.2,17.2,17.1,17.15,1769
VIN15,2015-05-07 15:30,8,17.15,17.17,17.13,17.15,113
VIN15,2015-05-07 16:00,8,17.15,17.15,17.14,17.15,70
VIN15,2015-05-07 16:30,8,17.17,17.17,17.13,17.13,28
VIN15,2015-05-07 17:00,8,17.12,17.15,17.12,17.15,36
VIN15,2015-05-07 17:30,8,17.13,17.13,17.09,17.11,129
VIN15,2015-05-07 18:00,8,17.08,17.09,17.07,17.07,12
VIN15,2015-05-07 18:30,8,17.06,17.1,17.05,17.09,70
VIN15,2015-05-07 19:00,8,17.07,17.12,17.07,17.08,66
VIN15,2015-05-07 19:30,8,17.06,17.08,17.06,17.06,70
VIN15,2015-05-07 20:30,8,17.06,17.06,17.06,17.06,13
VIN15,2015-05-07 21:00,8,17.07,17.08,17.07,17.08,16
VIN15,2015-05-07 21:30,8,17.08,17.08,17.07,17.08,10
VIN15,2015-05-07 22:00,8,17.06,17.06,17.06,17.06,6
VIN15,2015-05-07 23:30,8,17.06,17.06,17.04,17.05,4
VIN15,2015-05-08 00:30,8,17.08,17.08,17.08,17.08,5
VIN15,2015-05-08 01:00,8,17.02,17.02,17.02,17.02,2
VIN15,2015-05-08 01:30,8,17.03,17.03,16.95,16.97,274
VIN15,2015-05-08 02:00,8,16.95,17.03,16.93,17.03,60
VIN15,2015-05-08 02:30,8,17.04,17.07,16.95,17,307
VIN15,2015-05-08 03:00,8,17.02,17.06,16.98,17.05,86
VIN15,2015-05-08 03:30,8,17.05,17.07,17,17.02,49
VIN15,2015-05-08 04:00,8,17.03,17.03,17,17.03,13
VIN15,2015-05-08 04:30,8,17.03,17.03,17,17.03,21
VIN15,2015-05-08 05:00,8,17,17,16.98,16.98,9
VIN15,2015-05-08 06:00,8,17,17,17,17,10
VIN15,2015-05-08 06:30,8,16.97,17.02,16.95,16.98,114
VIN15,2015-05-08 07:00,8,16.97,17,16.9,16.9,551
VIN15,2015-05-08 07:30,8,16.95,16.95,16.6,16.75,2051
VIN15,2015-05-08 08:00,8,16.74,16.79,16.72,16.75,322
VIN15,2015-05-08 08:30,8,16.74,16.92,16.7,16.83,3803
VIN15,2015-05-08 09:00,8,16.83,16.85,16.73,16.78,2647
VIN15,2015-05-08 09:30,8,16.78,16.8,16.68,16.69,1719
VIN15,2015-05-08 10:00,8,16.65,16.69,16.6,16.64,655
VIN15,2015-05-08 10:30,8,16.6,16.64,16.56,16.61,1148
VIN15,2015-05-08 11:00,8,16.6,16.7,16.59,16.69,575
VIN15,2015-05-08 11:30,8,16.69,16.72,16.67,16.69,521
VIN15,2015-05-08 12:00,8,16.7,16.75,16.65,16.75,1040
VIN15,2015-05-08 12:30,8,16.75,16.78,16.74,16.78,288
VIN15,2015-05-08 13:00,8,16.77,16.78,16.71,16.74,354
VIN15,2015-05-08 13:30,8,16.74,16.75,16.6,16.65,832
VIN15,2015-05-08 14:00,8,16.64,16.75,16.6,16.69,1844
VIN15,2015-05-08 14:30,8,16.7,16.71,16.6,16.7,3742
VIN15,2015-05-08 15:00,8,16.7,16.8,16.7,16.8,2538
VIN15,2015-05-10 17:00,11,16.8,16.8,16.8,16.8,7
VIN15,2015-05-10 18:00,11,16.8,16.8,16.8,16.8,49
VIN15,2015-05-10 18:30,11,16.8,16.83,16.78,16.82,207
VIN15,2015-05-10 19:30,11,16.81,16.83,16.81,16.83,24
VIN15,2015-05-10 20:00,11,16.83,16.83,16.83,16.83,28
VIN15,2015-05-10 20:30,11,16.83,16.83,16.83,16.83,6
VIN15,2015-05-11 00:00,11,16.8,16.84,16.8,16.82,36
VIN15,2015-05-11 01:00,11,16.78,16.78,16.78,16.78,10
VIN15,2015-05-11 01:30,11,16.8,16.84,16.8,16.83,30
VIN15,2015-05-11 02:00,11,16.85,16.85,16.8,16.8,47
VIN15,2015-05-11 02:30,11,16.8,16.82,16.75,16.78,12
VIN15,2015-05-11 03:00,11,16.8,16.82,16.8,16.82,31
VIN15,2015-05-11 03:30,11,16.76,16.83,16.76,16.83,30
VIN15,2015-05-11 04:00,11,16.8,16.8,16.8,16.8,15
VIN15,2015-05-11 05:00,11,16.81,16.81,16.8,16.8,5
VIN15,2015-05-11 05:30,11,16.82,16.82,16.8,16.8,64
VIN15,2015-05-11 06:00,11,16.85,16.85,16.8,16.8,7
VIN15,2015-05-11 06:30,11,16.78,16.78,16.76,16.78,90
VIN15,2015-05-11 07:00,11,16.76,16.77,16.73,16.73,89
VIN15,2015-05-11 07:30,11,16.73,16.79,16.73,16.79,59
VIN15,2015-05-11 08:00,11,16.79,16.79,16.73,16.73,83
VIN15,2015-05-11 08:30,11,16.7,16.78,16.7,16.73,964
VIN15,2015-05-11 09:00,11,16.75,16.78,16.7,16.77,1004
VIN15,2015-05-11 09:30,11,16.76,16.84,16.71,16.75,2066
VIN15,2015-05-11 10:00,11,16.75,16.78,16.7,16.73,697
VIN15,2015-05-11 10:30,11,16.73,16.78,16.72,16.73,627
VIN15,2015-05-11 11:00,11,16.73,16.87,16.73,16.82,743
VIN15,2015-05-11 11:30,11,16.81,16.85,16.78,16.82,320
VIN15,2015-05-11 12:00,11,16.83,16.83,16.8,16.83,156
VIN15,2015-05-11 12:30,11,16.83,16.88,16.82,16.87,297
VIN15,2015-05-11 13:00,11,16.89,16.95,16.87,16.89,264
VIN15,2015-05-11 13:30,11,16.89,17,16.88,16.98,435
VIN15,2015-05-11 14:00,11,16.98,17,16.83,16.93,699
VIN15,2015-05-11 14:30,11,16.9,17.06,16.9,17.04,2350
VIN15,2015-05-11 15:00,11,17.05,17.15,17.03,17.15,1998
VIN15,2015-05-11 15:30,12,17.1,17.15,17.07,17.12,179
VIN15,2015-05-11 17:00,12,17.1,17.11,17.1,17.11,2
VIN15,2015-05-11 18:00,12,17.1,17.1,17.09,17.09,2
VIN15,2015-05-11 21:30,12,17.12,17.13,17.11,17.13,73
VIN15,2015-05-11 22:00,12,17.08,17.13,17.08,17.12,12
VIN15,2015-05-11 22:30,12,17.1,17.1,17.1,17.1,1
VIN15,2015-05-11 23:00,12,17.12,17.12,17.12,17.12,5
VIN15,2015-05-12 00:00,12,17.09,17.1,17.08,17.1,20
VIN15,2015-05-12 01:00,12,17.05,17.17,17.05,17.14,45
VIN15,2015-05-12 01:30,12,17.15,17.15,17.15,17.15,1
VIN15,2015-05-12 02:00,12,17.15,17.2,17.15,17.15,46
VIN15,2015-05-12 02:30,12,17.15,17.2,17.15,17.2,110
VIN15,2015-05-12 03:00,12,17.2,17.27,17.17,17.25,73
VIN15,2015-05-12 03:30,12,17.25,17.36,17.25,17.35,199
VIN15,2015-05-12 04:00,12,17.35,17.45,17.35,17.44,285
VIN15,2015-05-12 04:30,12,17.47,17.54,17.43,17.47,225
VIN15,2015-05-12 05:00,12,17.45,17.54,17.45,17.5,237
VIN15,2015-05-12 05:30,12,17.45,17.46,17.42,17.45,100
VIN15,2015-05-12 06:00,12,17.45,17.47,17.37,17.45,160
VIN15,2015-05-12 06:30,12,17.47,17.54,17.35,17.36,241
VIN15,2015-05-12 07:00,12,17.36,17.41,17.3,17.33,684
VIN15,2015-05-12 07:30,12,17.35,17.4,17.25,17.3,208
VIN15,2015-05-12 08:00,12,17.3,17.33,17.23,17.25,174
VIN15,2015-05-12 08:30,12,17.21,17.38,17.2,17.28,1701
VIN15,2015-05-12 09:00,12,17.3,17.35,17.23,17.29,988
VIN15,2015-05-12 09:30,12,17.27,17.28,17.05,17.13,1323
VIN15,2015-05-12 10:00,12,17.13,17.18,17.03,17.12,781
VIN15,2015-05-12 10:30,12,17.12,17.12,17.07,17.12,663
VIN15,2015-05-12 11:00,12,17.1,17.2,17.09,17.1,536
VIN15,2015-05-12 11:30,12,17.1,17.1,16.99,17.04,373
VIN15,2015-05-12 12:00,12,17,17.05,16.99,17.04,530
VIN15,2015-05-12 12:30,12,17.05,17.13,17.04,17.1,366
VIN15,2015-05-12 13:00,12,17.09,17.14,17.04,17.07,734
VIN15,2015-05-12 13:30,12,17.04,17.05,16.96,17,889
VIN15,2015-05-12 14:00,12,16.99,17.05,16.97,17.02,539
VIN15,2015-05-12 14:30,12,17.01,17.07,16.98,17.03,1280
VIN15,2015-05-12 15:00,12,17.05,17.05,16.95,16.95,902
VIN15,2015-05-12 15:30,13,16.95,16.98,16.92,16.95,190
VIN15,2015-05-12 16:00,13,16.95,16.95,16.95,16.95,23
VIN15,2015-05-12 16:30,13,16.96,16.96,16.91,16.91,25
VIN15,2015-05-12 17:00,13,16.92,16.95,16.8,16.8,84
VIN15,2015-05-12 17:30,13,16.9,16.91,16.89,16.91,21
VIN15,2015-05-12 19:30,13,16.9,16.9,16.9,16.9,7
VIN15,2015-05-12 20:30,13,16.88,16.88,16.88,16.88,8
VIN15,2015-05-12 21:30,13,16.87,16.87,16.87,16.87,1
VIN15,2015-05-12 22:30,13,16.86,16.86,16.86,16.86,1
VIN15,2015-05-13 01:00,13,16.81,16.83,16.81,16.82,11
VIN15,2015-05-13 01:30,13,16.83,16.83,16.83,16.83,3
VIN15,2015-05-13 02:00,13,16.85,16.9,16.85,16.9,23
VIN15,2015-05-13 02:30,13,16.9,16.9,16.83,16.85,39
VIN15,2015-05-13 03:00,13,16.81,16.81,16.79,16.8,58
VIN15,2015-05-13 03:30,13,16.8,16.81,16.79,16.81,6
VIN15,2015-05-13 04:00,13,16.8,16.8,16.8,16.8,12
VIN15,2015-05-13 04:30,13,16.8,16.85,16.78,16.8,39
VIN15,2015-05-13 05:30,13,16.83,16.87,16.82,16.85,30
VIN15,2015-05-13 06:00,13,16.85,16.9,16.85,16.9,8
VIN15,2015-05-13 06:30,13,16.85,16.87,16.83,16.83,76
VIN15,2015-05-13 07:00,13,16.83,16.83,16.76,16.81,144
VIN15,2015-05-13 07:30,13,16.81,16.9,16.8,16.85,289
VIN15,2015-05-13 08:00,13,16.88,16.95,16.85,16.9,862
VIN15,2015-05-13 08:30,13,16.85,16.92,16.76,16.83,1584
VIN15,2015-05-13 09:00,13,16.83,16.85,16.76,16.83,636
VIN15,2015-05-13 09:30,13,16.81,16.95,16.81,16.95,1022
VIN15,2015-05-13 10:00,13,16.97,17.03,16.88,16.9,835
VIN15,2015-05-13 10:30,13,16.9,16.95,16.83,16.9,263
VIN15,2015-05-13 11:00,13,16.92,16.97,16.83,16.95,928
VIN15,2015-05-13 11:30,13,17,17,16.88,16.88,394
VIN15,2015-05-13 12:00,13,16.9,16.94,16.83,16.87,552
VIN15,2015-05-13 12:30,13,16.87,16.95,16.86,16.9,490
VIN15,2015-05-13 13:00,13,16.9,16.99,16.9,16.95,651
VIN15,2015-05-13 13:30,13,16.98,16.98,16.86,16.93,369
VIN15,2015-05-13 14:00,13,16.93,16.95,16.85,16.9,465
VIN15,2015-05-13 14:30,13,16.9,16.95,16.75,16.8,1501
VIN15,2015-05-13 15:00,13,16.8,16.83,16.75,16.8,1234
VIN15,2015-05-13 15:30,14,16.78,16.8,16.75,16.77,65
VIN15,2015-05-13 16:00,14,16.75,16.8,16.75,16.77,49
VIN15,2015-05-13 16:30,14,16.75,16.79,16.75,16.79,18
VIN15,2015-05-13 18:30,14,16.79,16.79,16.79,16.79,2
VIN15,2015-05-14 01:00,14,16.8,16.85,16.78,16.79,112
VIN15,2015-05-14 01:30,14,16.83,16.83,16.78,16.8,23
VIN15,2015-05-14 02:00,14,16.75,16.83,16.73,16.78,136
VIN15,2015-05-14 02:30,14,16.8,16.82,16.68,16.7,118
VIN15,2015-05-14 03:00,14,16.7,16.7,16.7,16.7,5
VIN15,2015-05-14 03:30,14,16.7,16.7,16.65,16.67,114
VIN15,2015-05-14 04:00,14,16.67,16.67,16.67,16.67,1
VIN15,2015-05-14 04:30,14,16.68,16.68,16.68,16.68,31
VIN15,2015-05-14 05:00,14,16.65,16.68,16.65,16.67,70
VIN15,2015-05-14 05:30,14,16.65,16.7,16.65,16.7,104
VIN15,2015-05-14 06:30,14,16.67,16.68,16.61,16.64,101
VIN15,2015-05-14 07:00,14,16.65,16.67,16.62,16.63,278
VIN15,2015-05-14 07:30,14,16.62,16.67,16.62,16.62,50
VIN15,2015-05-14 08:00,14,16.64,16.67,16.6,16.67,461
VIN15,2015-05-14 08:30,14,16.7,16.74,16.62,16.69,2466
VIN15,2015-05-14 09:00,14,16.69,16.73,16.6,16.65,1003
VIN15,2015-05-14 09:30,14,16.65,16.7,16.62,16.63,1144
VIN15,2015-05-14 10:00,14,16.63,16.7,16.6,16.68,530
VIN15,2015-05-14 10:30,14,16.69,16.75,16.65,16.67,552
VIN15,2015-05-14 11:00,14,16.68,16.68,16.62,16.63,558
VIN15,2015-05-14 11:30,14,16.63,16.68,16.6,16.65,988
VIN15,2015-05-14 12:00,14,16.63,16.7,16.6,16.65,615
VIN15,2015-05-14 12:30,14,16.63,16.67,16.6,16.64,594
VIN15,2015-05-14 13:00,14,16.65,16.65,16.55,16.58,1871
VIN15,2015-05-14 13:30,14,16.6,16.65,16.57,16.6,1001
VIN15,2015-05-14 14:00,14,16.55,16.63,16.55,16.61,583
VIN15,2015-05-14 14:30,14,16.61,16.65,16.55,16.59,1506
VIN15,2015-05-14 15:00,14,16.58,16.65,16.55,16.59,996
VIN15,2015-05-14 15:30,15,16.55,16.65,16.55,16.6,352
VIN15,2015-05-14 16:00,15,16.6,16.6,16.6,16.6,10
VIN15,2015-05-14 17:00,15,16.6,16.65,16.6,16.6,25
VIN15,2015-05-14 18:30,15,16.6,16.6,16.6,16.6,3
VIN15,2015-05-14 19:30,15,16.6,16.65,16.6,16.65,2
VIN15,2015-05-14 20:00,15,16.6,16.6,16.6,16.6,1
VIN15,2015-05-14 22:00,15,16.6,16.6,16.6,16.6,1
VIN15,2015-05-15 01:00,15,16.6,16.6,16.54,16.55,16
VIN15,2015-05-15 01:30,15,16.55,16.6,16.5,16.5,126
VIN15,2015-05-15 02:00,15,16.57,16.58,16.5,16.55,66
VIN15,2015-05-15 02:30,15,16.55,16.57,16.5,16.57,73
VIN15,2015-05-15 03:00,15,16.55,16.55,16.51,16.52,53
VIN15,2015-05-15 03:30,15,16.52,16.54,16.52,16.54,54
VIN15,2015-05-15 04:00,15,16.5,16.52,16.5,16.52,18
VIN15,2015-05-15 04:30,15,16.54,16.54,16.5,16.54,18
VIN15,2015-05-15 05:00,15,16.52,16.54,16.52,16.54,7
VIN15,2015-05-15 05:30,15,16.55,16.57,16.53,16.57,256
VIN15,2015-05-15 06:00,15,16.55,16.57,16.55,16.55,7
VIN15,2015-05-15 06:30,15,16.57,16.57,16.55,16.55,55
VIN15,2015-05-15 07:00,15,16.55,16.57,16.48,16.53,360
VIN15,2015-05-15 07:30,15,16.5,16.54,16.5,16.54,60
VIN15,2015-05-15 08:00,15,16.5,16.55,16.5,16.55,187
VIN15,2015-05-15 08:30,15,16.55,16.67,16.5,16.6,2956
VIN15,2015-05-15 09:00,15,16.6,16.7,16.53,16.55,4525
VIN15,2015-05-15 09:30,15,16.52,16.58,16.45,16.52,1921
VIN15,2015-05-15 10:00,15,16.52,16.6,16.45,16.57,2011
VIN15,2015-05-15 10:30,15,16.55,16.6,16.5,16.52,1062
VIN15,2015-05-15 11:00,15,16.53,16.55,16.48,16.49,1028
VIN15,2015-05-15 11:30,15,16.49,16.5,16.45,16.45,1068
VIN15,2015-05-15 12:00,15,16.47,16.5,16.45,16.46,712
VIN15,2015-05-15 12:30,15,16.46,16.49,16.45,16.48,753
VIN15,2015-05-15 13:00,15,16.45,16.5,16.45,16.45,535
VIN15,2015-05-15 13:30,15,16.45,16.48,16.4,16.4,802
VIN15,2015-05-15 14:00,15,16.43,16.48,16.4,16.48,642
VIN15,2015-05-15 14:30,15,16.46,16.5,16.4,16.4,1738
VIN15,2015-05-15 15:00,15,16.45,16.5,16.4,16.45,1067
VIN15,2015-05-17 17:00,18,16.44,16.45,16.44,16.45,3
VIN15,2015-05-17 17:30,18,16.45,16.5,16.45,16.47,9
VIN15,2015-05-17 18:30,18,16.47,16.48,16.46,16.47,15
VIN15,2015-05-17 20:00,18,16.49,16.5,16.45,16.49,15
VIN15,2015-05-17 21:00,18,16.5,16.5,16.5,16.5,1
VIN15,2015-05-17 21:30,18,16.5,16.51,16.5,16.51,4
VIN15,2015-05-17 22:00,18,16.5,16.52,16.48,16.49,32
VIN15,2015-05-17 23:30,18,16.46,16.46,16.46,16.46,1
VIN15,2015-05-18 01:00,18,16.46,16.46,16.46,16.46,5
VIN15,2015-05-18 01:30,18,16.46,16.46,16.46,16.46,2
VIN15,2015-05-18 02:00,18,16.5,16.52,16.43,16.45,120
VIN15,2015-05-18 02:30,18,16.45,16.45,16.41,16.43,22
VIN15,2015-05-18 03:00,18,16.43,16.45,16.43,16.43,34
VIN15,2015-05-18 03:30,18,16.45,16.45,16.4,16.42,33
VIN15,2015-05-18 04:30,18,16.44,16.49,16.43,16.45,31
VIN15,2015-05-18 05:00,18,16.48,16.5,16.48,16.5,19
VIN15,2015-05-18 05:30,18,16.5,16.5,16.45,16.45,20
VIN15,2015-05-18 06:00,18,16.45,16.53,16.45,16.5,65
VIN15,2015-05-18 06:30,18,16.5,16.5,16.5,16.5,18
VIN15,2015-05-18 07:00,18,16.45,16.5,16.45,16.5,68
VIN15,2015-05-18 07:30,18,16.47,16.47,16.45,16.47,5
VIN15,2015-05-18 08:00,18,16.48,16.48,16.42,16.43,158
VIN15,2015-05-18 08:30,18,16.4,16.43,16.25,16.25,1537
VIN15,2015-05-18 09:00,18,16.27,16.4,16.25,16.34,1390
VIN15,2015-05-18 09:30,18,16.3,16.34,16.25,16.29,1247
VIN15,2015-05-18 10:00,18,16.3,16.33,16.2,16.22,1559
VIN15,2015-05-18 10:30,18,16.22,16.22,16.13,16.15,1128
VIN15,2015-05-18 11:00,18,16.17,16.2,16.15,16.15,254
VIN15,2015-05-18 11:30,18,16.17,16.19,16.1,16.15,747
VIN15,2015-05-18 12:00,18,16.17,16.18,16.1,16.12,786
VIN15,2015-05-18 12:30,18,16.12,16.15,16.05,16.07,543
VIN15,2015-05-18 13:00,18,16.07,16.08,16,16.07,694
VIN15,2015-05-18 13:30,18,16,16.07,15.9,15.94,1614
VIN15,2015-05-18 14:00,18,15.94,15.95,15.88,15.92,2135
VIN15,2015-05-18 14:30,18,15.92,16.05,15.85,16,4249
VIN15,2015-05-18 15:00,18,16.02,16.05,15.95,16,4483
VIN15,2015-05-18 15:30,19,16,16,15.95,15.97,65
VIN15,2015-05-18 16:00,19,15.97,15.97,15.97,15.97,2
VIN15,2015-05-18 16:30,19,15.98,15.98,15.98,15.98,1
VIN15,2015-05-18 17:00,19,15.95,15.95,15.95,15.95,1
VIN15,2015-05-18 18:00,19,16,16,16,16,2
VIN15,2015-05-18 19:00,19,15.99,15.99,15.99,15.99,3
VIN15,2015-05-18 19:30,19,15.99,15.99,15.99,15.99,8
VIN15,2015-05-18 20:00,19,15.99,15.99,15.99,15.99,4
VIN15,2015-05-18 21:00,19,15.98,15.98,15.98,15.98,3
VIN15,2015-05-18 21:30,19,15.98,15.98,15.9,15.95,29
VIN15,2015-05-18 22:00,19,15.95,15.96,15.9,15.9,47
VIN15,2015-05-18 22:30,19,15.9,15.95,15.85,15.85,40
VIN15,2015-05-18 23:00,19,15.9,15.95,15.9,15.95,4
VIN15,2015-05-19 00:00,19,15.95,15.95,15.93,15.95,12
VIN15,2015-05-19 01:30,19,15.95,15.95,15.9,15.9,2
VIN15,2015-05-19 02:00,19,15.9,15.9,15.8,15.8,223
VIN15,2015-05-19 02:30,19,15.8,15.9,15.8,15.9,134
VIN15,2015-05-19 03:00,19,15.89,15.89,15.86,15.87,16
VIN15,2015-05-19 03:30,19,15.87,15.89,15.87,15.89,60
VIN15,2015-05-19 04:00,19,15.9,15.9,15.89,15.89,7
VIN15,2015-05-19 04:30,19,15.89,15.9,15.89,15.89,26
VIN15,2015-05-19 05:00,19,15.9,15.9,15.83,15.85,91
VIN15,2015-05-19 05:30,19,15.85,15.87,15.84,15.85,138
VIN15,2015-05-19 06:00,19,15.89,15.95,15.88,15.9,158
VIN15,2015-05-19 06:30,19,15.9,15.94,15.9,15.9,89
VIN15,2015-05-19 07:00,19,15.94,15.94,15.9,15.9,47
VIN15,2015-05-19 07:30,19,15.85,15.9,15.85,15.89,515
VIN15,2015-05-19 08:00,19,15.86,15.95,15.85,15.92,503
VIN15,2015-05-19 08:30,19,15.95,16.1,15.92,16,3365
VIN15,2015-05-19 09:00,19,15.95,16.05,15.95,15.95,1113
VIN15,2015-05-19 09:30,19,15.95,15.98,15.85,15.89,1844
VIN15,2015-05-19 10:00,19,15.85,15.95,15.75,15.75,1613
VIN15,2015-05-19 10:30,19,15.75,15.83,15.75,15.75,1044
VIN15,2015-05-19 11:00,19,15.75,15.83,15.75,15.8,1301
VIN15,2015-05-19 11:30,19,15.8,15.84,15.75,15.78,1373
VIN15,2015-05-19 12:00,19,15.75,15.8,15.75,15.75,317
VIN15,2015-05-19 12:30,19,15.75,15.8,15.7,15.78,1358
VIN15,2015-05-19 13:00,19,15.78,15.85,15.76,15.79,775
VIN15,2015-05-19 13:30,19,15.79,15.93,15.78,15.88,1146
VIN15,2015-05-19 14:00,19,15.88,16.05,15.87,15.99,1361
VIN15,2015-05-19 14:30,19,16,16,15.8,15.83,2073
VIN15,2015-05-19 15:00,19,15.85,15.9,15.8,15.9,2835
VIN15,2015-05-19 15:30,20,15.85,15.9,15.85,15.89,119
VIN15,2015-05-19 16:00,20,15.89,15.89,15.87,15.87,4
VIN15,2015-05-19 19:30,20,15.88,15.88,15.88,15.88,7
VIN15,2015-05-19 21:00,20,15.85,15.85,15.85,15.85,34
VIN15,2015-05-19 21:30,20,15.85,15.88,15.8,15.88,62
VIN15,2015-05-19 22:30,20,15.87,15.87,15.87,15.87,32
VIN15,2015-05-19 23:30,20,15.85,15.85,15.85,15.85,34
VIN15,2015-05-20 00:30,20,15.85,15.85,15.83,15.84,22
VIN15,2015-05-20 01:00,20,15.87,15.9,15.87,15.89,31
VIN15,2015-05-20 02:00,20,15.89,15.89,15.85,15.88,36
VIN15,2015-05-20 02:30,20,15.9,15.9,15.9,15.9,1
VIN15,2015-05-20 03:00,20,15.9,15.92,15.9,15.92,66
VIN15,2015-05-20 03:30,20,15.9,15.92,15.85,15.92,11
VIN15,2015-05-20 04:00,20,15.9,15.9,15.89,15.89,25
VIN15,2015-05-20 04:30,20,15.85,15.88,15.85,15.86,58
VIN15,2015-05-20 05:00,20,15.85,15.85,15.85,15.85,19
VIN15,2015-05-20 05:30,20,15.84,15.84,15.82,15.82,8
VIN15,2015-05-20 06:00,20,15.82,15.85,15.82,15.84,7
VIN15,2015-05-20 06:30,20,15.84,15.88,15.79,15.83,741
VIN15,2015-05-20 07:00,20,15.83,15.83,15.78,15.8,265
VIN15,2015-05-20 07:30,20,15.8,15.82,15.79,15.81,271
VIN15,2015-05-20 08:00,20,15.85,15.85,15.75,15.78,518
VIN15,2015-05-20 08:30,20,15.79,15.97,15.75,15.92,5419
VIN15,2015-05-20 09:00,20,15.94,15.95,15.85,15.9,2762
VIN15,2015-05-20 09:30,20,15.92,15.92,15.8,15.85,1538
VIN15,2015-05-20 10:00,20,15.86,15.95,15.84,15.9,2520
VIN15,2015-05-20 10:30,20,15.9,16,15.89,15.97,1479
VIN15,2015-05-20 11:00,20,15.97,16,15.82,15.85,1526
VIN15,2015-05-20 11:30,20,15.86,15.9,15.85,15.89,308
VIN15,2015-05-20 12:00,20,15.89,15.9,15.85,15.88,346
VIN15,2015-05-20 12:30,20,15.87,15.9,15.85,15.89,403
VIN15,2015-05-20 13:00,20,15.89,15.93,15.75,15.79,3641
VIN15,2015-05-20 13:30,20,15.75,15.85,15.75,15.82,1104
VIN15,2015-05-20 14:00,20,15.82,15.98,15.8,15.92,1446
VIN15,2015-05-20 14:30,20,15.94,15.95,15.82,15.85,3387
VIN15,2015-05-20 15:00,20,15.85,16,15.85,15.95,5801
VIN15,2015-05-20 15:30,21,15.95,15.98,15.93,15.98,258
VIN15,2015-05-20 16:00,21,15.98,15.98,15.95,15.95,7
VIN15,2015-05-20 16:30,21,15.95,15.95,15.95,15.95,15
VIN15,2015-05-20 17:00,21,15.98,16.01,15.97,15.98,27
VIN15,2015-05-20 17:30,21,16.02,16.02,16,16,5
VIN15,2015-05-20 18:00,21,16,16.03,16,16.03,31
VIN15,2015-05-20 18:30,21,16,16,16,16,6
VIN15,2015-05-20 19:00,21,16,16,16,16,4
VIN15,2015-05-20 20:00,21,16,16,15.95,15.98,7
VIN15,2015-05-20 21:00,21,16,16.02,15.98,16,24
VIN15,2015-05-21 00:00,21,15.95,15.95,15.95,15.95,1
VIN15,2015-05-21 00:30,21,15.95,15.95,15.95,15.95,10
VIN15,2015-05-21 01:30,21,16,16,16,16,4
VIN15,2015-05-21 02:00,21,16,16,15.98,16,17
VIN15,2015-05-21 02:30,21,15.98,16,15.95,16,19
VIN15,2015-05-21 03:00,21,15.97,16,15.95,16,25
VIN15,2015-05-21 03:30,21,15.95,16,15.95,15.95,28
VIN15,2015-05-21 04:00,21,16,16,15.99,15.99,4
VIN15,2015-05-21 05:00,21,16,16,15.97,16,37
VIN15,2015-05-21 05:30,21,15.98,16,15.98,16,6
VIN15,2015-05-21 06:00,21,15.97,15.97,15.94,15.94,45
VIN15,2015-05-21 06:30,21,15.95,15.98,15.95,15.98,18
VIN15,2015-05-21 07:00,21,15.98,15.98,15.95,15.95,35
VIN15,2015-05-21 07:30,21,15.95,15.97,15.93,15.94,358
VIN15,2015-05-21 08:00,21,15.94,15.95,15.91,15.93,356
VIN15,2015-05-21 08:30,21,15.93,15.98,15.85,15.88,2524
VIN15,2015-05-21 09:00,21,15.9,15.93,15.8,15.83,2225
VIN15,2015-05-21 09:30,21,15.83,15.87,15.8,15.84,1765
VIN15,2015-05-21 10:00,21,15.84,15.84,15.7,15.72,1890
VIN15,2015-05-21 10:30,21,15.72,15.77,15.69,15.71,866
VIN15,2015-05-21 11:00,21,15.72,15.74,15.69,15.69,420
VIN15,2015-05-21 11:30,21,15.69,15.7,15.63,15.68,1355
VIN15,2015-05-21 12:00,21,15.68,15.7,15.63,15.68,635
VIN15,2015-05-21 12:30,21,15.68,15.75,15.66,15.71,973
VIN15,2015-05-21 13:00,21,15.73,15.73,15.59,15.6,2101
VIN15,2015-05-21 13:30,21,15.6,15.62,15.55,15.57,1421
VIN15,2015-05-21 14:00,21,15.6,15.65,15.52,15.55,2449
VIN15,2015-05-21 14:30,21,15.57,15.6,15.4,15.55,8404
VIN15,2015-05-21 15:00,21,15.55,15.6,15.5,15.5,4190
VIN15,2015-05-21 15:30,22,15.52,15.53,15.47,15.47,327
VIN15,2015-05-21 16:00,22,15.5,15.5,15.47,15.47,39
VIN15,2015-05-21 16:30,22,15.48,15.48,15.48,15.48,2
VIN15,2015-05-21 17:00,22,15.5,15.5,15.45,15.45,58
VIN15,2015-05-21 17:30,22,15.45,15.45,15.45,15.45,3
VIN15,2015-05-21 18:30,22,15.5,15.5,15.5,15.5,20
VIN15,2015-05-21 19:00,22,15.5,15.5,15.5,15.5,23
VIN15,2015-05-21 19:30,22,15.48,15.48,15.48,15.48,17
VIN15,2015-05-21 21:00,22,15.47,15.5,15.47,15.5,6
VIN15,2015-05-21 21:30,22,15.47,15.47,15.43,15.43,10
VIN15,2015-05-21 22:00,22,15.45,15.45,15.45,15.45,1
VIN15,2015-05-21 22:30,22,15.45,15.45,15.45,15.45,2
VIN15,2015-05-21 23:00,22,15.45,15.45,15.45,15.45,6
VIN15,2015-05-21 23:30,22,15.44,15.44,15.4,15.44,26
VIN15,2015-05-22 00:00,22,15.42,15.42,15.42,15.42,2
VIN15,2015-05-22 00:30,22,15.43,15.43,15.42,15.42,30
VIN15,2015-05-22 02:00,22,15.45,15.5,15.45,15.45,62
VIN15,2015-05-22 02:30,22,15.45,15.5,15.45,15.5,80
VIN15,2015-05-22 03:00,22,15.5,15.54,15.5,15.52,27
VIN15,2015-05-22 04:00,22,15.5,15.55,15.5,15.55,4
VIN15,2015-05-22 04:30,22,15.54,15.65,15.53,15.6,258
VIN15,2015-05-22 05:00,22,15.6,15.6,15.54,15.55,92
VIN15,2015-05-22 05:30,22,15.55,15.61,15.55,15.6,468
VIN15,2015-05-22 06:00,22,15.59,15.6,15.55,15.6,61
VIN15,2015-05-22 06:30,22,15.57,15.57,15.53,15.53,29
VIN15,2015-05-22 07:00,22,15.55,15.55,15.51,15.55,47
VIN15,2015-05-22 07:30,22,15.55,15.63,15.5,15.5,590
VIN15,2015-05-22 08:00,22,15.5,15.55,15.47,15.55,659
VIN15,2015-05-22 08:30,22,15.52,15.55,15.47,15.53,3267
VIN15,2015-05-22 09:00,22,15.54,15.55,15.45,15.51,1351
VIN15,2015-05-22 09:30,22,15.54,15.54,15.44,15.45,1429
VIN15,2015-05-22 10:00,22,15.48,15.61,15.45,15.59,1541
VIN15,2015-05-22 10:30,22,15.6,15.64,15.5,15.54,1138
VIN15,2015-05-22 11:00,22,15.51,15.57,15.51,15.55,540
VIN15,2015-05-22 11:30,22,15.54,15.55,15.5,15.53,755
VIN15,2015-05-22 12:00,22,15.51,15.57,15.45,15.48,1393
VIN15,2015-05-22 12:30,22,15.49,15.49,15.45,15.49,534
VIN15,2015-05-22 13:00,22,15.45,15.55,15.45,15.5,1415
VIN15,2015-05-22 13:30,22,15.49,15.55,15.48,15.53,704
VIN15,2015-05-22 14:00,22,15.5,15.55,15.5,15.55,343
VIN15,2015-05-22 14:30,22,15.53,15.67,15.5,15.62,3872
VIN15,2015-05-22 15:00,22,15.63,15.75,15.6,15.7,10215
VIN15,2015-05-24 17:00,25,15.75,15.75,15.69,15.7,29
VIN15,2015-05-24 18:00,25,15.71,15.71,15.69,15.69,10
VIN15,2015-05-24 18:30,25,15.68,15.68,15.68,15.68,5
VIN15,2015-05-24 19:00,25,15.68,15.7,15.65,15.65,19
VIN15,2015-05-24 20:00,25,15.65,15.7,15.65,15.7,22
VIN15,2015-05-24 20:30,25,15.68,15.68,15.65,15.65,19
VIN15,2015-05-24 22:00,25,15.65,15.65,15.65,15.65,2
VIN15,2015-05-24 23:30,25,15.63,15.63,15.63,15.63,5
VIN15,2015-05-25 01:30,25,15.63,15.63,15.63,15.63,1
VIN15,2015-05-25 02:00,25,15.65,15.68,15.65,15.68,8
VIN15,2015-05-25 02:30,25,15.65,15.65,15.65,15.65,8
VIN15,2015-05-25 03:00,25,15.68,15.68,15.65,15.65,15
VIN15,2015-05-25 03:30,25,15.7,15.7,15.67,15.69,36
VIN15,2015-05-25 04:00,25,15.7,15.78,15.7,15.74,80
VIN15,2015-05-25 04:30,25,15.76,15.76,15.76,15.76,6
VIN15,2015-05-25 05:30,25,15.78,15.8,15.75,15.78,51
VIN15,2015-05-25 06:00,25,15.76,15.76,15.76,15.76,1
VIN15,2015-05-25 06:30,25,15.75,15.75,15.75,15.75,1
VIN15,2015-05-25 07:00,25,15.75,15.75,15.73,15.73,13
VIN15,2015-05-25 07:30,25,15.75,15.75,15.75,15.75,9
VIN15,2015-05-25 08:00,25,15.7,15.7,15.7,15.7,4
VIN15,2015-05-25 08:30,25,15.73,15.73,15.69,15.73,61
VIN15,2015-05-25 09:30,25,15.7,15.75,15.68,15.75,44
VIN15,2015-05-25 10:00,25,15.7,15.75,15.67,15.67,88
VIN15,2015-05-25 17:00,26,15.68,15.71,15.65,15.67,52
VIN15,2015-05-25 17:30,26,15.67,15.67,15.65,15.65,10
VIN15,2015-05-25 18:30,26,15.7,15.7,15.65,15.65,14
VIN15,2015-05-25 19:00,26,15.7,15.73,15.7,15.7,25
VIN15,2015-05-25 20:00,26,15.7,15.72,15.68,15.68,5
VIN15,2015-05-25 20:30,26,15.7,15.71,15.68,15.7,16
VIN15,2015-05-25 21:00,26,15.7,15.75,15.7,15.75,2
VIN15,2015-05-25 21:30,26,15.69,15.69,15.69,15.69,3
VIN15,2015-05-25 22:00,26,15.7,15.7,15.68,15.68,14
VIN15,2015-05-25 22:30,26,15.7,15.7,15.65,15.65,5
VIN15,2015-05-25 23:00,26,15.7,15.7,15.65,15.65,21
VIN15,2015-05-25 23:30,26,15.67,15.67,15.65,15.65,75
VIN15,2015-05-26 00:00,26,15.7,15.71,15.69,15.7,27
VIN15,2015-05-26 00:30,26,15.7,15.7,15.69,15.69,11
VIN15,2015-05-26 01:00,26,15.67,15.67,15.65,15.65,7
VIN15,2015-05-26 01:30,26,15.65,15.65,15.65,15.65,1
VIN15,2015-05-26 02:00,26,15.65,15.72,15.6,15.7,60
VIN15,2015-05-26 02:30,26,15.7,15.87,15.7,15.82,217
VIN15,2015-05-26 03:00,26,15.83,15.9,15.83,15.85,54
VIN15,2015-05-26 03:30,26,15.8,15.82,15.8,15.82,15
VIN15,2015-05-26 04:00,26,15.84,15.84,15.8,15.8,43
VIN15,2015-05-26 04:30,26,15.85,15.85,15.83,15.83,7
VIN15,2015-05-26 05:00,26,15.85,15.85,15.77,15.77,44
VIN15,2015-05-26 05:30,26,15.78,15.78,15.69,15.75,167
VIN15,2015-05-26 06:00,26,15.7,15.7,15.7,15.7,1
VIN15,2015-05-26 06:30,26,15.7,15.7,15.7,15.7,14
VIN15,2015-05-26 07:00,26,15.7,15.74,15.7,15.7,79
VIN15,2015-05-26 07:30,26,15.7,15.77,15.66,15.73,589
VIN15,2015-05-26 08:00,26,15.73,15.82,15.7,15.78,307
VIN15,2015-05-26 08:30,26,15.8,16,15.72,15.93,5159
VIN15,2015-05-26 09:00,26,15.95,16.03,15.88,15.95,4255
VIN15,2015-05-26 09:30,26,15.96,16.07,15.95,16.04,3189
VIN15,2015-05-26 10:00,26,16.04,16.15,15.95,15.97,2907
VIN15,2015-05-26 10:30,26,15.96,16,15.84,16,2199
VIN15,2015-05-26 11:00,26,15.98,15.99,15.88,15.93,1483
VIN15,2015-05-26 11:30,26,15.93,16.07,15.9,16.02,2477
VIN15,2015-05-26 12:00,26,16.02,16.1,15.9,15.9,2831
VIN15,2015-05-26 12:30,26,15.94,16.1,15.94,16.08,2840
VIN15,2015-05-26 13:00,26,16.08,16.1,16,16.08,2361
VIN15,2015-05-26 13:30,26,16.08,16.15,16.05,16.11,1984
VIN15,2015-05-26 14:00,26,16.14,16.14,16,16.02,4303
VIN15,2015-05-26 14:30,26,16.03,16.05,15.95,16.05,5851
VIN15,2015-05-26 15:00,26,16,16.03,15.9,15.96,8910
VIN15,2015-05-26 15:30,27,15.95,16.05,15.95,16,931
VIN15,2015-05-26 16:00,27,16,16,15.95,15.95,100
VIN15,2015-05-26 16:30,27,15.95,15.95,15.9,15.9,90
VIN15,2015-05-26 17:00,27,15.92,15.95,15.92,15.94,45
VIN15,2015-05-26 17:30,27,15.9,15.92,15.9,15.92,24
VIN15,2015-05-26 18:00,27,15.91,15.95,15.9,15.92,50
VIN15,2015-05-26 18:30,27,15.9,15.97,15.9,15.95,167
VIN15,2015-05-26 19:00,27,15.95,15.97,15.95,15.95,14
VIN15,2015-05-26 19:30,27,15.95,15.95,15.95,15.95,4
VIN15,2015-05-26 20:30,27,15.95,15.95,15.95,15.95,5
VIN15,2015-05-26 21:00,27,15.97,15.97,15.97,15.97,18
VIN15,2015-05-26 22:30,27,15.95,15.97,15.95,15.95,5
VIN15,2015-05-26 23:30,27,15.95,15.97,15.95,15.97,21
VIN15,2015-05-27 00:00,27,15.97,15.99,15.97,15.97,10
VIN15,2015-05-27 00:30,27,15.95,15.95,15.95,15.95,6
VIN15,2015-05-27 01:00,27,15.95,15.97,15.95,15.97,9
VIN15,2015-05-27 01:30,27,15.97,15.97,15.9,15.9,31
VIN15,2015-05-27 02:00,27,15.95,16,15.92,15.95,57
VIN15,2015-05-27 02:30,27,15.95,16,15.95,16,75
VIN15,2015-05-27 03:00,27,16,16,16,16,23
VIN15,2015-05-27 03:30,27,16,16,15.95,15.95,15
VIN15,2015-05-27 04:00,27,15.96,15.98,15.95,15.95,54
VIN15,2015-05-27 04:30,27,15.92,15.92,15.9,15.92,40
VIN15,2015-05-27 05:00,27,15.95,15.95,15.95,15.95,10
VIN15,2015-05-27 05:30,27,15.95,15.95,15.95,15.95,21
VIN15,2015-05-27 06:00,27,15.92,15.93,15.88,15.9,70
VIN15,2015-05-27 06:30,27,15.9,15.93,15.87,15.87,36
VIN15,2015-05-27 07:00,27,15.9,15.9,15.83,15.86,145
VIN15,2015-05-27 07:30,27,15.87,15.9,15.85,15.9,263
VIN15,2015-05-27 08:00,27,15.93,15.93,15.85,15.93,80
VIN15,2015-05-27 08:30,27,15.95,16,15.66,15.73,6642
VIN15,2015-05-27 09:00,27,15.73,15.77,15.65,15.75,2126
VIN15,2015-05-27 09:30,27,15.72,15.75,15.65,15.68,648
VIN15,2015-05-27 10:00,27,15.68,15.7,15.6,15.64,1978
VIN15,2015-05-27 10:30,27,15.65,15.65,15.55,15.58,1157
VIN15,2015-05-27 11:00,27,15.55,15.6,15.55,15.58,831
VIN15,2015-05-27 11:30,27,15.58,15.65,15.58,15.64,667
VIN15,2015-05-27 12:00,27,15.64,15.64,15.55,15.58,906
VIN15,2015-05-27 12:30,27,15.58,15.6,15.55,15.58,583
VIN15,2015-05-27 13:00,27,15.58,15.6,15.52,15.54,1765
VIN15,2015-05-27 13:30,27,15.54,15.6,15.5,15.54,974
VIN15,2015-05-27 14:00,27,15.54,15.55,15.5,15.55,1640
VIN15,2015-05-27 14:30,27,15.54,15.65,15.5,15.62,2957
VIN15,2015-05-27 15:00,27,15.6,15.7,15.59,15.7,4814
VIN15,2015-05-27 15:30,28,15.7,15.7,15.65,15.68,290
VIN15,2015-05-27 16:00,28,15.68,15.7,15.68,15.69,202
VIN15,2015-05-27 17:00,28,15.67,15.69,15.67,15.69,4
VIN15,2015-05-27 17:30,28,15.69,15.69,15.68,15.68,8
VIN15,2015-05-27 18:30,28,15.68,15.68,15.68,15.68,10
VIN15,2015-05-27 19:00,28,15.65,15.69,15.65,15.69,56
VIN15,2015-05-27 19:30,28,15.65,15.69,15.65,15.69,2
VIN15,2015-05-27 20:30,28,15.65,15.69,15.65,15.65,17
VIN15,2015-05-27 21:30,28,15.64,15.64,15.64,15.64,5
VIN15,2015-05-27 22:30,28,15.68,15.68,15.68,15.68,10
VIN15,2015-05-27 23:00,28,15.65,15.67,15.65,15.67,4
VIN15,2015-05-28 00:00,28,15.68,15.68,15.65,15.65,11
VIN15,2015-05-28 00:30,28,15.7,15.7,15.7,15.7,6
VIN15,2015-05-28 01:00,28,15.7,15.7,15.7,15.7,1
VIN15,2015-05-28 01:30,28,15.68,15.72,15.65,15.72,98
VIN15,2015-05-28 02:00,28,15.73,15.78,15.73,15.75,53
VIN15,2015-05-28 02:30,28,15.75,15.8,15.75,15.8,46
VIN15,2015-05-28 03:00,28,15.75,15.8,15.75,15.75,18
VIN15,2015-05-28 03:30,28,15.72,15.75,15.7,15.75,13
VIN15,2015-05-28 04:00,28,15.73,15.75,15.73,15.75,4
VIN15,2015-05-28 04:30,28,15.75,15.75,15.75,15.75,11
VIN15,2015-05-28 05:00,28,15.7,15.7,15.68,15.7,32
VIN15,2015-05-28 05:30,28,15.7,15.7,15.7,15.7,13
VIN15,2015-05-28 06:00,28,15.7,15.79,15.7,15.75,238
VIN15,2015-05-28 06:30,28,15.75,15.76,15.75,15.75,35
VIN15,2015-05-28 07:00,28,15.75,15.79,15.75,15.79,21
VIN15,2015-05-28 07:30,28,15.78,15.8,15.75,15.75,210
VIN15,2015-05-28 08:00,28,15.77,15.77,15.73,15.75,225
VIN15,2015-05-28 08:30,28,15.75,15.89,15.65,15.85,2533
VIN15,2015-05-28 09:00,28,15.85,15.91,15.73,15.8,3001
VIN15,2015-05-28 09:30,28,15.84,15.9,15.75,15.84,2709
VIN15,2015-05-28 10:00,28,15.84,15.87,15.73,15.78,1508
VIN15,2015-05-28 10:30,28,15.78,15.9,15.75,15.83,1509
VIN15,2015-05-28 11:00,28,15.83,15.87,15.78,15.83,1035
VIN15,2015-05-28 11:30,28,15.83,15.9,15.78,15.82,1070
VIN15,2015-05-28 12:00,28,15.81,15.89,15.75,15.84,2350
VIN15,2015-05-28 12:30,28,15.85,15.87,15.78,15.83,896
VIN15,2015-05-28 13:00,28,15.83,15.83,15.74,15.74,1112
VIN15,2015-05-28 13:30,28,15.73,15.79,15.73,15.79,1026
VIN15,2015-05-28 14:00,28,15.78,15.83,15.73,15.78,1482
VIN15,2015-05-28 14:30,28,15.78,15.8,15.7,15.74,2181
VIN15,2015-05-28 15:00,28,15.74,15.75,15.65,15.7,7944
VIN15,2015-05-28 15:30,29,15.7,15.73,15.68,15.68,542
VIN15,2015-05-28 16:00,29,15.7,15.71,15.7,15.7,27
VIN15,2015-05-28 16:30,29,15.7,15.7,15.7,15.7,1
VIN15,2015-05-28 17:00,29,15.72,15.72,15.71,15.72,8
VIN15,2015-05-28 18:30,29,15.71,15.71,15.7,15.7,19
VIN15,2015-05-28 19:30,29,15.71,15.71,15.71,15.71,12
VIN15,2015-05-28 20:00,29,15.7,15.7,15.7,15.7,21
VIN15,2015-05-28 20:30,29,15.73,15.73,15.73,15.73,1
VIN15,2015-05-28 21:00,29,15.73,15.73,15.7,15.7,5
VIN15,2015-05-28 21:30,29,15.72,15.72,15.72,15.72,9
VIN15,2015-05-28 22:30,29,15.72,15.72,15.72,15.72,1
VIN15,2015-05-29 00:00,29,15.7,15.7,15.7,15.7,31
VIN15,2015-05-29 01:30,29,15.72,15.77,15.72,15.77,37
VIN15,2015-05-29 02:00,29,15.77,15.85,15.77,15.83,104
VIN15,2015-05-29 02:30,29,15.83,15.9,15.83,15.85,280
VIN15,2015-05-29 03:00,29,15.85,15.98,15.85,15.9,250
VIN15,2015-05-29 03:30,29,15.9,15.9,15.86,15.9,43
VIN15,2015-05-29 04:00,29,15.9,15.93,15.9,15.9,38
VIN15,2015-05-29 04:30,29,15.93,15.93,15.85,15.9,39
VIN15,2015-05-29 05:00,29,15.85,15.86,15.8,15.8,57
VIN15,2015-05-29 05:30,29,15.75,15.78,15.72,15.75,58
VIN15,2015-05-29 06:00,29,15.75,15.8,15.75,15.8,88
VIN15,2015-05-29 06:30,29,15.8,15.8,15.78,15.78,17
VIN15,2015-05-29 07:00,29,15.75,15.8,15.75,15.8,75
VIN15,2015-05-29 07:30,29,15.8,15.84,15.73,15.8,227
VIN15,2015-05-29 08:00,29,15.81,15.82,15.77,15.78,295
VIN15,2015-05-29 08:30,29,15.8,15.89,15.75,15.8,4028
VIN15,2015-05-29 09:00,29,15.8,15.9,15.75,15.83,2029
VIN15,2015-05-29 09:30,29,15.83,15.99,15.82,15.91,6221
VIN15,2015-05-29 10:00,29,15.9,16,15.85,15.95,4811
VIN15,2015-05-29 10:30,29,15.99,16,15.8,15.84,2208
VIN15,2015-05-29 11:00,29,15.84,15.85,15.75,15.75,927
VIN15,2015-05-29 11:30,29,15.79,15.79,15.7,15.73,1386
VIN15,2015-05-29 12:00,29,15.73,15.75,15.65,15.69,1136
VIN15,2015-05-29 12:30,29,15.65,15.75,15.65,15.73,1027
VIN15,2015-05-29 13:00,29,15.72,15.92,15.7,15.91,2725
VIN15,2015-05-29 13:30,29,15.91,15.95,15.85,15.88,2364
VIN15,2015-05-29 14:00,29,15.88,15.9,15.8,15.87,1770
VIN15,2015-05-29 14:30,29,15.85,15.9,15.7,15.85,5071
VIN15,2015-05-29 15:00,29,15.85,15.95,15.8,15.8,6314
VIN15,2015-05-31 17:00,1,15.8,15.8,15.8,15.8,24
VIN15,2015-05-31 17:30,1,15.75,15.75,15.75,15.75,3
VIN15,2015-05-31 18:00,1,15.78,15.8,15.78,15.8,8
VIN15,2015-05-31 18:30,1,15.8,15.8,15.8,15.8,12
VIN15,2015-05-31 20:00,1,15.78,15.8,15.78,15.8,4
VIN15,2015-05-31 22:30,1,15.75,15.75,15.75,15.75,11
VIN15,2015-06-01 00:30,1,15.73,15.75,15.68,15.7,31
VIN15,2015-06-01 01:00,1,15.7,15.73,15.69,15.7,15
VIN15,2015-06-01 01:30,1,15.7,15.72,15.68,15.68,17
VIN15,2015-06-01 02:00,1,15.69,15.7,15.65,15.65,51
VIN15,2015-06-01 02:30,1,15.65,15.7,15.65,15.69,86
VIN15,2015-06-01 03:00,1,15.7,15.75,15.65,15.72,174
VIN15,2015-06-01 03:30,1,15.75,15.8,15.72,15.75,236
VIN15,2015-06-01 04:00,1,15.75,15.84,15.75,15.83,43
VIN15,2015-06-01 04:30,1,15.85,15.91,15.82,15.85,174
VIN15,2015-06-01 05:00,1,15.85,15.87,15.71,15.71,95
VIN15,2015-06-01 05:30,1,15.72,15.85,15.72,15.8,90
VIN15,2015-06-01 06:00,1,15.8,15.82,15.75,15.75,69
VIN15,2015-06-01 06:30,1,15.75,15.75,15.63,15.7,193
VIN15,2015-06-01 07:00,1,15.7,15.78,15.7,15.75,74
VIN15,2015-06-01 07:30,1,15.74,15.76,15.73,15.74,84
VIN15,2015-06-01 08:00,1,15.72,15.75,15.67,15.68,226
VIN15,2015-06-01 08:30,1,15.7,15.9,15.65,15.82,4032
VIN15,2015-06-01 09:00,1,15.8,15.9,15.65,15.75,7154
VIN15,2015-06-01 09:30,1,15.8,15.86,15.7,15.75,4995
VIN15,2015-06-01 10:00,1,15.7,15.85,15.69,15.85,1858
VIN15,2015-06-01 10:30,1,15.82,15.82,15.7,15.75,1550
VIN15,2015-06-01 11:00,1,15.75,15.75,15.6,15.6,1632
VIN15,2015-06-01 11:30,1,15.6,15.7,15.6,15.6,1045
VIN15,2015-06-01 12:00,1,15.6,15.67,15.6,15.6,754
VIN15,2015-06-01 12:30,1,15.6,15.64,15.6,15.6,252
VIN15,2015-06-01 13:00,1,15.63,15.65,15.55,15.6,1710
VIN15,2015-06-01 13:30,1,15.6,15.69,15.6,15.66,1642
VIN15,2015-06-01 14:00,1,15.66,15.69,15.65,15.66,879
VIN15,2015-06-01 14:30,1,15.67,15.74,15.65,15.7,3178
VIN15,2015-06-01 15:00,1,15.7,15.8,15.65,15.76,5199
VIN15,2015-06-01 15:30,2,15.75,15.75,15.71,15.75,377
VIN15,2015-06-01 16:00,2,15.73,15.75,15.73,15.73,32
VIN15,2015-06-01 16:30,2,15.75,15.75,15.73,15.73,10
VIN15,2015-06-01 17:30,2,15.73,15.73,15.73,15.73,24
VIN15,2015-06-01 18:00,2,15.7,15.7,15.7,15.7,20
VIN15,2015-06-01 20:00,2,15.7,15.73,15.7,15.7,85
VIN15,2015-06-01 20:30,2,15.75,15.75,15.7,15.75,16
VIN15,2015-06-01 21:00,2,15.75,15.75,15.73,15.73,41
VIN15,2015-06-01 21:30,2,15.75,15.79,15.73,15.77,49
VIN15,2015-06-01 22:30,2,15.75,15.78,15.75,15.78,15
VIN15,2015-06-01 23:00,2,15.78,15.78,15.78,15.78,1
VIN15,2015-06-02 01:00,2,15.8,15.8,15.75,15.75,61
VIN15,2015-06-02 01:30,2,15.75,15.77,15.7,15.73,13
VIN15,2015-06-02 02:00,2,15.75,15.8,15.74,15.8,48
VIN15,2015-06-02 02:30,2,15.8,15.8,15.76,15.79,35
VIN15,2015-06-02 03:00,2,15.8,15.89,15.8,15.88,139
VIN15,2015-06-02 03:30,2,15.85,16.02,15.85,16,493
VIN15,2015-06-02 04:00,2,15.99,16,15.95,15.95,208
VIN15,2015-06-02 04:30,2,16,16,15.93,15.95,69
VIN15,2015-06-02 05:00,2,15.95,15.95,15.77,15.8,317
VIN15,2015-06-02 05:30,2,15.85,15.9,15.84,15.9,115
VIN15,2015-06-02 06:00,2,15.85,15.9,15.79,15.84,194
VIN15,2015-06-02 06:30,2,15.85,15.9,15.79,15.87,231
VIN15,2015-06-02 07:00,2,15.85,15.94,15.83,15.9,373
VIN15,2015-06-02 07:30,2,15.87,15.87,15.82,15.85,354
VIN15,2015-06-02 08:00,2,15.85,15.9,15.83,15.85,998
VIN15,2015-06-02 08:30,2,15.85,16,15.78,15.93,9945
VIN15,2015-06-02 09:00,2,15.93,15.98,15.8,15.93,6505
VIN15,2015-06-02 09:30,2,15.93,15.93,15.82,15.88,1949
VIN15,2015-06-02 10:00,2,15.88,15.93,15.84,15.85,1426
VIN15,2015-06-02 10:30,2,15.88,15.9,15.85,15.85,720
VIN15,2015-06-02 11:00,2,15.85,15.88,15.72,15.74,3022
VIN15,2015-06-02 11:30,2,15.74,15.75,15.65,15.73,1137
VIN15,2015-06-02 12:00,2,15.73,15.78,15.68,15.78,1489
VIN15,2015-06-02 12:30,2,15.75,15.8,15.71,15.75,774
VIN15,2015-06-02 13:00,2,15.75,15.83,15.74,15.83,1066
VIN15,2015-06-02 13:30,2,15.83,15.9,15.8,15.82,1847
VIN15,2015-06-02 14:00,2,15.85,15.91,15.8,15.85,1991
VIN15,2015-06-02 14:30,2,15.86,16,15.85,15.95,5507
VIN15,2015-06-02 15:00,2,15.9,16.05,15.9,16.05,6236
VIN15,2015-06-02 15:30,3,16,16,15.92,15.95,637
VIN15,2015-06-02 16:00,3,15.94,15.95,15.9,15.9,233
VIN15,2015-06-02 16:30,3,15.92,15.94,15.9,15.9,45
VIN15,2015-06-02 17:00,3,15.9,15.9,15.89,15.9,37
VIN15,2015-06-02 17:30,3,15.86,15.89,15.86,15.89,6
VIN15,2015-06-02 18:00,3,15.91,15.93,15.91,15.93,5
VIN15,2015-06-02 18:30,3,15.9,15.93,15.9,15.92,15
VIN15,2015-06-02 19:00,3,15.93,15.95,15.93,15.93,12
VIN15,2015-06-02 19:30,3,15.9,15.93,15.9,15.93,5
VIN15,2015-06-02 21:00,3,15.9,15.9,15.9,15.9,37
VIN15,2015-06-02 21:30,3,15.92,15.92,15.92,15.92,8
VIN15,2015-06-02 22:00,3,15.91,15.92,15.9,15.9,15
VIN15,2015-06-02 22:30,3,15.9,15.92,15.9,15.92,6
VIN15,2015-06-03 00:00,3,15.89,15.95,15.89,15.9,110
VIN15,2015-06-03 01:00,3,15.9,15.9,15.83,15.88,131
VIN15,2015-06-03 01:30,3,15.87,15.87,15.84,15.84,11
VIN15,2015-06-03 02:00,3,15.85,15.97,15.84,15.9,254
VIN15,2015-06-03 02:30,3,15.9,15.9,15.8,15.85,94
VIN15,2015-06-03 03:00,3,15.8,15.9,15.8,15.85,96
VIN15,2015-06-03 03:30,3,15.9,15.9,15.85,15.85,103
VIN15,2015-06-03 04:00,3,15.85,15.87,15.85,15.85,60
VIN15,2015-06-03 04:30,3,15.85,15.9,15.85,15.85,93
VIN15,2015-06-03 05:00,3,15.85,15.87,15.8,15.8,76
VIN15,2015-06-03 05:30,3,15.85,15.87,15.82,15.85,327
VIN15,2015-06-03 06:00,3,15.85,15.85,15.77,15.77,339
VIN15,2015-06-03 06:30,3,15.75,15.78,15.68,15.74,486
VIN15,2015-06-03 07:00,3,15.75,15.8,15.74,15.77,354
VIN15,2015-06-03 07:30,3,15.78,15.83,15.73,15.82,783
VIN15,2015-06-03 08:00,3,15.83,15.85,15.8,15.84,1568
VIN15,2015-06-03 08:30,3,15.83,15.93,15.78,15.8,5139
VIN15,2015-06-03 09:00,3,15.84,15.91,15.71,15.72,8749
VIN15,2015-06-03 09:30,3,15.72,15.77,15.68,15.73,2450
VIN15,2015-06-03 10:00,3,15.75,15.78,15.67,15.73,4211
VIN15,2015-06-03 10:30,3,15.73,15.85,15.71,15.8,3604
VIN15,2015-06-03 11:00,3,15.8,15.88,15.75,15.81,3602
VIN15,2015-06-03 11:30,3,15.83,15.86,15.75,15.8,1788
VIN15,2015-06-03 12:00,3,15.82,15.85,15.75,15.83,2304
VIN15,2015-06-03 12:30,3,15.83,15.85,15.75,15.79,895
VIN15,2015-06-03 13:00,3,15.79,15.79,15.7,15.7,1036
VIN15,2015-06-03 13:30,3,15.73,15.78,15.72,15.73,1539
VIN15,2015-06-03 14:00,3,15.7,15.8,15.7,15.77,848
VIN15,2015-06-03 14:30,3,15.75,15.8,15.7,15.75,3988
VIN15,2015-06-03 15:00,3,15.73,15.75,15.6,15.65,5887
VIN15,2015-06-03 15:30,4,15.67,15.7,15.65,15.68,211
VIN15,2015-06-03 16:00,4,15.68,15.7,15.67,15.68,48
VIN15,2015-06-03 16:30,4,15.7,15.7,15.7,15.7,136
VIN15,2015-06-03 17:00,4,15.72,15.72,15.72,15.72,7
VIN15,2015-06-03 17:30,4,15.7,15.7,15.7,15.7,5
VIN15,2015-06-03 18:00,4,15.71,15.71,15.7,15.7,35
VIN15,2015-06-03 18:30,4,15.68,15.7,15.68,15.7,103
VIN15,2015-06-03 19:00,4,15.7,15.71,15.69,15.7,35
VIN15,2015-06-03 20:30,4,15.74,15.74,15.73,15.74,10
VIN15,2015-06-03 21:00,4,15.7,15.7,15.7,15.7,2
VIN15,2015-06-03 21:30,4,15.72,15.74,15.72,15.74,4
VIN15,2015-06-03 22:30,4,15.75,15.75,15.72,15.75,27
VIN15,2015-06-03 23:00,4,15.75,15.75,15.75,15.75,1
VIN15,2015-06-03 23:30,4,15.75,15.77,15.75,15.77,55
VIN15,2015-06-04 00:00,4,15.8,15.8,15.79,15.79,16
VIN15,2015-06-04 00:30,4,15.8,15.8,15.8,15.8,2
VIN15,2015-06-04 01:00,4,15.8,15.8,15.77,15.77,6
VIN15,2015-06-04 01:30,4,15.77,15.77,15.75,15.75,2
VIN15,2015-06-04 02:00,4,15.8,15.8,15.75,15.75,21
VIN15,2015-06-04 02:30,4,15.8,15.95,15.8,15.94,362
VIN15,2015-06-04 03:00,4,15.95,16,15.91,15.94,260
VIN15,2015-06-04 03:30,4,15.95,16.02,15.92,15.92,206
VIN15,2015-06-04 04:00,4,15.92,15.94,15.9,15.92,15
VIN15,2015-06-04 04:30,4,15.95,15.97,15.9,15.97,138
VIN15,2015-06-04 05:00,4,15.95,15.98,15.9,15.95,98
VIN15,2015-06-04 05:30,4,15.95,16,15.95,15.98,236
VIN15,2015-06-04 06:00,4,15.98,16,15.9,15.94,418
VIN15,2015-06-04 06:30,4,15.94,15.99,15.88,15.88,234
VIN15,2015-06-04 07:00,4,15.88,15.9,15.85,15.89,519
VIN15,2015-06-04 07:30,4,15.9,15.9,15.82,15.87,1009
VIN15,2015-06-04 08:00,4,15.85,15.93,15.8,15.9,876
VIN15,2015-06-04 08:30,4,15.9,16.05,15.82,15.94,9056
VIN15,2015-06-04 09:00,4,15.9,15.98,15.85,15.93,3099
VIN15,2015-06-04 09:30,4,15.95,16.04,15.9,16.02,2988
VIN15,2015-06-04 10:00,4,16.04,16.13,15.95,15.99,4682
VIN15,2015-06-04 10:30,4,16,16.1,15.97,16.02,2973
VIN15,2015-06-04 11:00,4,16.02,16.05,15.98,16,1457
VIN15,2015-06-04 11:30,4,16.03,16.08,15.95,16.04,1427
VIN15,2015-06-04 12:00,4,16.05,16.23,16.03,16.12,5455
VIN15,2015-06-04 12:30,4,16.13,16.2,16.1,16.16,3456
VIN15,2015-06-04 13:00,4,16.16,16.2,16.05,16.11,2893
VIN15,2015-06-04 13:30,4,16.15,16.2,16.1,16.15,2974
VIN15,2015-06-04 14:00,4,16.16,16.2,16.1,16.19,2432
VIN15,2015-06-04 14:30,4,16.2,16.2,16.1,16.1,5064
VIN15,2015-06-04 15:00,4,16.1,16.15,16,16.1,11523
VIN15,2015-06-04 15:30,5,16.1,16.13,16.05,16.11,241
VIN15,2015-06-04 16:00,5,16.12,16.13,16.1,16.11,92
VIN15,2015-06-04 16:30,5,16.13,16.15,16.12,16.15,54
VIN15,2015-06-04 17:00,5,16.1,16.12,16.1,16.12,8
VIN15,2015-06-04 18:00,5,16.1,16.15,16.1,16.14,131
VIN15,2015-06-04 18:30,5,16.1,16.13,16.09,16.12,43
VIN15,2015-06-04 19:00,5,16.1,16.1,16.1,16.1,4
VIN15,2015-06-04 19:30,5,16.1,16.12,16.1,16.11,27
VIN15,2015-06-04 22:00,5,16.12,16.12,16.12,16.12,5
VIN15,2015-06-04 22:30,5,16.15,16.15,16.15,16.15,2
VIN15,2015-06-05 00:30,5,16.14,16.14,16.1,16.1,2
VIN15,2015-06-05 01:00,5,16.13,16.13,16.1,16.1,3
VIN15,2015-06-05 01:30,5,16.15,16.15,16.1,16.15,40
VIN15,2015-06-05 02:00,5,16.1,16.15,16.05,16.05,88
VIN15,2015-06-05 02:30,5,16.1,16.12,16.07,16.1,80
VIN15,2015-06-05 03:00,5,16.1,16.15,16.1,16.1,46
VIN15,2015-06-05 03:30,5,16.1,16.12,16.08,16.1,35
VIN15,2015-06-05 04:00,5,16.11,16.11,16.07,16.09,30
VIN15,2015-06-05 04:30,5,16.1,16.11,16.05,16.11,129
VIN15,2015-06-05 05:00,5,16.13,16.18,16.1,16.15,293
VIN15,2015-06-05 05:30,5,16.17,16.2,16.15,16.2,70
VIN15,2015-06-05 06:00,5,16.18,16.2,16.16,16.16,16
VIN15,2015-06-05 06:30,5,16.18,16.18,16.1,16.13,370
VIN15,2015-06-05 07:00,5,16.15,16.2,16.12,16.15,292
VIN15,2015-06-05 07:30,5,16.15,16.32,16.15,16.17,1880
VIN15,2015-06-05 08:00,5,16.19,16.27,16.18,16.2,1708
VIN15,2015-06-05 08:30,5,16.2,16.3,16.1,16.12,4560
VIN15,2015-06-05 09:00,5,16.12,16.12,15.93,15.99,4884
VIN15,2015-06-05 09:30,5,16,16.1,15.93,16.03,3191
VIN15,2015-06-05 10:00,5,16.04,16.07,15.97,16,2148
VIN15,2015-06-05 10:30,5,16,16.1,15.97,16.02,1305
VIN15,2015-06-05 11:00,5,16.02,16.14,16.02,16.13,1317
VIN15,2015-06-05 11:30,5,16.15,16.2,16.05,16.08,1443
VIN15,2015-06-05 12:00,5,16.08,16.14,16.05,16.09,512
VIN15,2015-06-05 12:30,5,16.07,16.1,16,16.08,1263
VIN15,2015-06-05 13:00,5,16.08,16.1,16,16.06,1887
VIN15,2015-06-05 13:30,5,16.06,16.08,15.95,16,1993
VIN15,2015-06-05 14:00,5,15.99,16.01,15.9,15.99,2656
VIN15,2015-06-05 14:30,5,16,16.05,15.9,15.95,4915
VIN15,2015-06-05 15:00,5,15.95,16.01,15.9,16,7473
VIN15,2015-06-07 17:00,8,16,16,15.92,16,71
VIN15,2015-06-07 17:30,8,16.01,16.01,15.98,15.98,46
VIN15,2015-06-07 19:00,8,16,16,15.98,16,40
VIN15,2015-06-07 19:30,8,16,16.05,15.98,16,89
VIN15,2015-06-07 20:00,8,16.05,16.1,16,16.1,28
VIN15,2015-06-07 20:30,8,16.07,16.1,16.05,16.05,20
VIN15,2015-06-07 21:30,8,16.05,16.05,16.05,16.05,1
VIN15,2015-06-07 22:00,8,16.03,16.03,16.03,16.03,1
VIN15,2015-06-07 22:30,8,16,16,16,16,7
VIN15,2015-06-07 23:00,8,16.03,16.05,16.02,16.03,10
VIN15,2015-06-08 00:00,8,16.03,16.03,16,16,6
VIN15,2015-06-08 00:30,8,16.04,16.05,15.98,16,45
VIN15,2015-06-08 01:00,8,15.96,16.05,15.96,16.05,31
VIN15,2015-06-08 01:30,8,16,16,15.97,15.97,30
VIN15,2015-06-08 02:00,8,15.98,16,15.95,15.95,19
VIN15,2015-06-08 02:30,8,16,16.06,15.98,16,218
VIN15,2015-06-08 03:00,8,15.98,16.07,15.97,16.02,113
VIN15,2015-06-08 03:30,8,16,16,15.92,15.95,130
VIN15,2015-06-08 04:00,8,15.9,16,15.9,16,46
VIN15,2015-06-08 04:30,8,16,16,16,16,14
VIN15,2015-06-08 05:00,8,16.01,16.03,16,16.03,42
VIN15,2015-06-08 05:30,8,16.03,16.08,16,16.04,161
VIN15,2015-06-08 06:00,8,16.03,16.08,16.03,16.05,125
VIN15,2015-06-08 06:30,8,16.03,16.1,16.02,16.05,156
VIN15,2015-06-08 07:00,8,16.05,16.08,16,16.05,109
VIN15,2015-06-08 07:30,8,16,16.08,15.98,16.03,307
VIN15,2015-06-08 08:00,8,16.05,16.08,16,16.03,1179
VIN15,2015-06-08 08:30,8,16.04,16.13,15.98,16.03,1159
VIN15,2015-06-08 10:30,8,16.25,16.25,16.2,16.2,237
VIN15,2015-06-08 11:00,8,16.2,16.23,16.15,16.18,1300
VIN15,2015-06-08 11:30,8,16.18,16.25,16.13,16.2,1730
VIN15,2015-06-08 12:00,8,16.2,16.25,16.19,16.24,1382
VIN15,2015-06-08 12:30,8,16.24,16.32,16.21,16.25,2431
VIN15,2015-06-08 13:00,8,16.25,16.32,16.2,16.24,1261
VIN15,2015-06-08 13:30,8,16.23,16.25,16.1,16.2,2292
VIN15,2015-06-08 14:00,8,16.16,16.22,16.13,16.19,1041
VIN15,2015-06-08 14:30,8,16.19,16.28,16.15,16.24,2104
VIN15,2015-06-08 15:00,8,16.24,16.3,16.21,16.25,3322
VIN15,2015-06-08 15:30,9,16.28,16.28,16.25,16.25,338
VIN15,2015-06-08 16:00,9,16.25,16.27,16.2,16.24,314
VIN15,2015-06-08 16:30,9,16.25,16.25,16.2,16.23,80
VIN15,2015-06-08 17:00,9,16.2,16.28,16.2,16.28,51
VIN15,2015-06-08 17:30,9,16.25,16.25,16.25,16.25,8
VIN15,2015-06-08 18:00,9,16.23,16.25,16.23,16.25,13
VIN15,2015-06-08 18:30,9,16.25,16.29,16.2,16.26,124
VIN15,2015-06-08 19:00,9,16.25,16.26,16.22,16.22,28
VIN15,2015-06-08 19:30,9,16.22,16.25,16.2,16.25,16
VIN15,2015-06-08 20:00,9,16.22,16.22,16.2,16.2,23
VIN15,2015-06-08 20:30,9,16.2,16.2,16.2,16.2,4
VIN15,2015-06-08 21:30,9,16.2,16.2,16.2,16.2,2
VIN15,2015-06-08 23:00,9,16.22,16.22,16.22,16.22,3
VIN15,2015-06-09 00:00,9,16.25,16.25,16.25,16.25,14
VIN15,2015-06-09 00:30,9,16.3,16.3,16.28,16.28,7
VIN15,2015-06-09 01:00,9,16.25,16.29,16.25,16.25,12
VIN15,2015-06-09 01:30,9,16.25,16.25,16.25,16.25,6
VIN15,2015-06-09 02:00,9,16.25,16.25,16.2,16.2,87
VIN15,2015-06-09 02:30,9,16.21,16.25,16.2,16.25,44
VIN15,2015-06-09 03:00,9,16.25,16.25,16.21,16.25,53
VIN15,2015-06-09 03:30,9,16.25,16.3,16.22,16.28,305
VIN15,2015-06-09 04:00,9,16.3,16.39,16.28,16.33,354
VIN15,2015-06-09 04:30,9,16.35,16.45,16.35,16.43,158
VIN15,2015-06-09 05:00,9,16.4,16.45,16.37,16.37,265
VIN15,2015-06-09 05:30,9,16.4,16.43,16.35,16.36,226
VIN15,2015-06-09 06:00,9,16.35,16.38,16.35,16.35,170
VIN15,2015-06-09 06:30,9,16.37,16.37,16.31,16.33,167
VIN15,2015-06-09 07:00,9,16.33,16.35,16.27,16.3,211
VIN15,2015-06-09 07:30,9,16.3,16.35,16.25,16.33,522
VIN15,2015-06-09 08:00,9,16.32,16.34,16.2,16.25,1386
VIN15,2015-06-09 08:30,9,16.3,16.35,16.13,16.3,6790
VIN15,2015-06-09 09:00,9,16.32,16.38,16.2,16.35,3546
VIN15,2015-06-09 09:30,9,16.4,16.4,16.15,16.19,3692
VIN15,2015-06-09 10:00,9,16.17,16.28,16.15,16.25,2413
VIN15,2015-06-09 10:30,9,16.25,16.25,16.1,16.12,1994
VIN15,2015-06-09 11:00,9,16.12,16.2,16.1,16.1,1991
VIN15,2015-06-09 11:30,9,16.15,16.15,16.05,16.07,1791
VIN15,2015-06-09 12:00,9,16.08,16.08,16,16.03,773
VIN15,2015-06-09 12:30,9,16.03,16.1,16,16.07,1913
VIN15,2015-06-09 13:00,9,16.08,16.1,16,16.03,2039
VIN15,2015-06-09 13:30,9,16.03,16.1,15.95,16.04,2059
VIN15,2015-06-09 14:00,9,16,16.17,16,16.15,3331
VIN15,2015-06-09 14:30,9,16.12,16.15,16,16.1,4625
VIN15,2015-06-09 15:00,9,16.06,16.1,16,16.05,6249
VIN15,2015-06-09 15:30,10,16.02,16.07,16,16.04,256
VIN15,2015-06-09 16:00,10,16.03,16.05,16.03,16.03,10
VIN15,2015-06-09 16:30,10,16.05,16.05,16.05,16.05,3
VIN15,2015-06-09 17:00,10,16.03,16.03,16.03,16.03,1
VIN15,2015-06-09 17:30,10,16.03,16.04,16.02,16.03,110
VIN15,2015-06-09 18:30,10,16.03,16.03,16.03,16.03,3
VIN15,2015-06-09 19:30,10,16.04,16.04,15.98,16,63
VIN15,2015-06-09 20:00,10,15.95,15.99,15.95,15.99,4
VIN15,2015-06-09 20:30,10,15.95,15.95,15.95,15.95,1
VIN15,2015-06-09 21:00,10,16,16,16,16,1
VIN15,2015-06-09 21:30,10,15.95,15.95,15.95,15.95,1
VIN15,2015-06-09 22:00,10,15.97,15.99,15.97,15.99,9
VIN15,2015-06-09 22:30,10,15.96,15.96,15.96,15.96,3
VIN15,2015-06-09 23:30,10,16,16,16,16,20
VIN15,2015-06-10 00:00,10,16.01,16.03,16.01,16.01,8
VIN15,2015-06-10 00:30,10,16.05,16.05,15.98,16,56
VIN15,2015-06-10 01:00,10,16,16,16,16,91
VIN15,2015-06-10 01:30,10,16,16,16,16,1
VIN15,2015-06-10 02:00,10,16.05,16.05,15.9,15.99,127
VIN15,2015-06-10 02:30,10,15.95,15.95,15.9,15.95,33
VIN15,2015-06-10 03:00,10,15.95,16,15.93,15.93,113
VIN15,2015-06-10 03:30,10,15.98,15.98,15.92,15.95,21
VIN15,2015-06-10 04:00,10,15.95,15.95,15.91,15.91,7
VIN15,2015-06-10 04:30,10,15.91,15.93,15.85,15.85,206
VIN15,2015-06-10 05:00,10,15.89,15.9,15.85,15.9,42
VIN15,2015-06-10 05:30,10,15.85,15.9,15.85,15.9,33
VIN15,2015-06-10 06:00,10,15.88,15.88,15.87,15.87,49
VIN15,2015-06-10 06:30,10,15.9,15.92,15.85,15.85,165
VIN15,2015-06-10 07:00,10,15.86,15.9,15.85,15.88,41
VIN15,2015-06-10 07:30,10,15.88,15.91,15.85,15.87,307
VIN15,2015-06-10 08:00,10,15.89,15.95,15.85,15.85,1003
VIN15,2015-06-10 08:30,10,15.85,15.9,15.75,15.78,6325
VIN15,2015-06-10 09:00,10,15.75,15.8,15.7,15.73,5498
VIN15,2015-06-10 09:30,10,15.7,15.75,15.65,15.65,4244
VIN15,2015-06-10 10:00,10,15.7,15.75,15.55,15.65,8244
VIN15,2015-06-10 10:30,10,15.62,15.65,15.55,15.65,3970
VIN15,2015-06-10 11:00,10,15.65,15.65,15.55,15.62,2716
VIN15,2015-06-10 11:30,10,15.6,15.65,15.55,15.58,3376
VIN15,2015-06-10 12:00,10,15.59,15.63,15.53,15.55,3107
VIN15,2015-06-10 12:30,10,15.55,15.6,15.55,15.55,1134
VIN15,2015-06-10 13:00,10,15.55,15.58,15.45,15.48,2912
VIN15,2015-06-10 13:30,10,15.49,15.5,15.45,15.45,1923
VIN15,2015-06-10 14:00,10,15.47,15.5,15.4,15.45,3352
VIN15,2015-06-10 14:30,10,15.45,15.55,15.4,15.45,6363
VIN15,2015-06-10 15:00,10,15.45,15.5,15.35,15.41,6713
VIN15,2015-06-10 15:30,11,15.4,15.45,15.35,15.4,559
VIN15,2015-06-10 16:00,11,15.4,15.42,15.35,15.4,217
VIN15,2015-06-10 16:30,11,15.39,15.42,15.38,15.4,87
VIN15,2015-06-10 17:00,11,15.42,15.45,15.42,15.42,6
VIN15,2015-06-10 17:30,11,15.44,15.44,15.43,15.43,35
VIN15,2015-06-10 18:00,11,15.43,15.43,15.43,15.43,8
VIN15,2015-06-10 18:30,11,15.45,15.45,15.4,15.4,7
VIN15,2015-06-10 19:00,11,15.4,15.45,15.4,15.45,69
VIN15,2015-06-10 19:30,11,15.4,15.4,15.4,15.4,2
VIN15,2015-06-10 20:30,11,15.43,15.43,15.43,15.43,7
VIN15,2015-06-10 21:00,11,15.45,15.45,15.43,15.43,3
VIN15,2015-06-10 22:00,11,15.4,15.4,15.4,15.4,2
VIN15,2015-06-10 22:30,11,15.45,15.45,15.43,15.43,12
VIN15,2015-06-10 23:00,11,15.45,15.45,15.45,15.45,7
VIN15,2015-06-11 00:30,11,15.4,15.4,15.4,15.4,12
VIN15,2015-06-11 01:00,11,15.45,15.45,15.4,15.4,39
VIN15,2015-06-11 01:30,11,15.4,15.4,15.4,15.4,34
VIN15,2015-06-11 02:00,11,15.42,15.43,15.39,15.43,53
VIN15,2015-06-11 02:30,11,15.45,15.45,15.35,15.36,10
VIN15,2015-06-11 03:00,11,15.4,15.45,15.39,15.4,69
VIN15,2015-06-11 03:30,11,15.4,15.41,15.4,15.4,13
VIN15,2015-06-11 04:00,11,15.4,15.4,15.4,15.4,39
VIN15,2015-06-11 04:30,11,15.4,15.4,15.35,15.35,89
VIN15,2015-06-11 05:00,11,15.35,15.4,15.35,15.4,72
VIN15,2015-06-11 05:30,11,15.4,15.4,15.4,15.4,84
VIN15,2015-06-11 06:00,11,15.4,15.4,15.4,15.4,1
VIN15,2015-06-11 06:30,11,15.38,15.4,15.32,15.34,97
VIN15,2015-06-11 07:00,11,15.34,15.35,15.3,15.35,224
VIN15,2015-06-11 07:30,11,15.3,15.37,15.3,15.35,364
VIN15,2015-06-11 08:00,11,15.35,15.36,15.3,15.3,456
VIN15,2015-06-11 08:30,11,15.32,15.35,15.2,15.2,5057
VIN15,2015-06-11 09:00,11,15.2,15.25,15.15,15.18,6801
VIN15,2015-06-11 09:30,11,15.15,15.36,15.15,15.3,8834
VIN15,2015-06-11 10:00,11,15.33,15.4,15.25,15.3,4155
VIN15,2015-06-11 10:30,11,15.25,15.35,15.25,15.34,3265
VIN15,2015-06-11 11:00,11,15.3,15.35,15.3,15.3,2475
VIN15,2015-06-11 11:30,11,15.3,15.35,15.2,15.25,2718
VIN15,2015-06-11 12:00,11,15.25,15.3,15.2,15.22,1965
VIN15,2015-06-11 12:30,11,15.2,15.25,15.1,15.1,4049
VIN15,2015-06-11 13:00,11,15.1,15.15,15.1,15.13,1799
VIN15,2015-06-11 13:30,11,15.1,15.2,15.1,15.19,2560
VIN15,2015-06-11 14:00,11,15.15,15.2,15.1,15.18,3068
VIN15,2015-06-11 14:30,11,15.18,15.2,15.1,15.15,4908
VIN15,2015-06-11 15:00,11,15.17,15.2,15.1,15.13,5188
VIN15,2015-06-11 15:30,12,15.1,15.15,15.1,15.15,219
VIN15,2015-06-11 16:00,12,15.15,15.15,15.1,15.1,73
VIN15,2015-06-11 16:30,12,15.1,15.13,15.1,15.12,44
VIN15,2015-06-11 17:00,12,15.15,15.15,15.15,15.15,4
VIN15,2015-06-11 17:30,12,15.15,15.15,15.12,15.12,20
VIN15,2015-06-11 18:00,12,15.12,15.15,15.12,15.15,26
VIN15,2015-06-11 18:30,12,15.15,15.17,15.13,15.13,84
VIN15,2015-06-11 19:00,12,15.16,15.2,15.16,15.2,24
VIN15,2015-06-11 19:30,12,15.2,15.2,15.2,15.2,3
VIN15,2015-06-11 20:00,12,15.2,15.2,15.2,15.2,9
VIN15,2015-06-11 20:30,12,15.25,15.25,15.2,15.21,13
VIN15,2015-06-11 21:00,12,15.21,15.25,15.21,15.25,10
VIN15,2015-06-11 21:30,12,15.25,15.25,15.22,15.24,38
VIN15,2015-06-11 22:00,12,15.24,15.24,15.23,15.23,25
VIN15,2015-06-11 22:30,12,15.22,15.25,15.21,15.25,17
VIN15,2015-06-11 23:00,12,15.2,15.21,15.2,15.21,26
VIN15,2015-06-11 23:30,12,15.25,15.25,15.21,15.21,10
VIN15,2015-06-12 00:00,12,15.22,15.22,15.22,15.22,2
VIN15,2015-06-12 00:30,12,15.25,15.25,15.25,15.25,15
VIN15,2015-06-12 01:00,12,15.25,15.3,15.2,15.25,34
VIN15,2015-06-12 01:30,12,15.2,15.25,15.2,15.22,25
VIN15,2015-06-12 02:00,12,15.25,15.25,15.18,15.2,89
VIN15,2015-06-12 02:30,12,15.23,15.23,15.2,15.2,17
VIN15,2015-06-12 03:00,12,15.25,15.27,15.22,15.25,56
VIN15,2015-06-12 03:30,12,15.27,15.35,15.25,15.35,400
VIN15,2015-06-12 04:00,12,15.35,15.35,15.27,15.3,355
VIN15,2015-06-12 04:30,12,15.31,15.33,15.19,15.2,186
VIN15,2015-06-12 05:00,12,15.2,15.2,15.18,15.2,41
VIN15,2015-06-12 05:30,12,15.23,15.33,15.2,15.28,411
VIN15,2015-06-12 06:00,12,15.3,15.32,15.26,15.3,221
VIN15,2015-06-12 06:30,12,15.3,15.35,15.3,15.3,106
VIN15,2015-06-12 07:00,12,15.33,15.35,15.27,15.35,608
VIN15,2015-06-12 07:30,12,15.33,15.37,15.3,15.35,456
VIN15,2015-06-12 08:00,12,15.35,15.4,15.3,15.35,778
VIN15,2015-06-12 08:30,12,15.35,15.5,15.3,15.5,14598
VIN15,2015-06-12 09:00,12,15.45,15.48,15.32,15.4,8592
VIN15,2015-06-12 09:30,12,15.4,15.6,15.38,15.55,6558
VIN15,2015-06-12 10:00,12,15.55,15.6,15.34,15.4,7143
VIN15,2015-06-12 10:30,12,15.35,15.45,15.3,15.42,3905
VIN15,2015-06-12 11:00,12,15.42,15.42,15.25,15.25,3834
VIN15,2015-06-12 11:30,12,15.28,15.35,15.25,15.33,5297
VIN15,2015-06-12 12:00,12,15.33,15.35,15.25,15.35,2641
VIN15,2015-06-12 12:30,12,15.3,15.35,15.25,15.27,4936
VIN15,2015-06-12 13:00,12,15.25,15.35,15.25,15.3,2388
VIN15,2015-06-12 13:30,12,15.34,15.4,15.3,15.39,3974
VIN15,2015-06-12 14:00,12,15.35,15.39,15.3,15.35,1755
VIN15,2015-06-12 14:30,12,15.3,15.35,15.25,15.3,5880
VIN15,2015-06-12 15:00,12,15.3,15.4,15.25,15.4,5937
VIN15,2015-06-14 17:00,15,15.4,15.65,15.4,15.65,343
VIN15,2015-06-14 17:30,15,15.61,15.65,15.55,15.55,229
VIN15,2015-06-14 18:00,15,15.55,15.58,15.55,15.55,47
VIN15,2015-06-14 18:30,15,15.58,15.6,15.54,15.6,35
VIN15,2015-06-14 19:00,15,15.55,15.55,15.5,15.5,43
VIN15,2015-06-14 20:00,15,15.51,15.57,15.51,15.55,88
VIN15,2015-06-14 20:30,15,15.55,15.6,15.55,15.55,108
VIN15,2015-06-14 21:00,15,15.55,15.57,15.55,15.57,11
VIN15,2015-06-14 21:30,15,15.56,15.6,15.55,15.58,26
VIN15,2015-06-14 22:00,15,15.55,15.61,15.55,15.59,160
VIN15,2015-06-14 22:30,15,15.6,15.6,15.55,15.55,22
VIN15,2015-06-14 23:00,15,15.6,15.6,15.6,15.6,1
VIN15,2015-06-14 23:30,15,15.55,15.6,15.55,15.59,28
VIN15,2015-06-15 00:00,15,15.59,15.59,15.55,15.55,107
VIN15,2015-06-15 00:30,15,15.55,15.55,15.49,15.49,32
VIN15,2015-06-15 01:00,15,15.5,15.55,15.5,15.55,18
VIN15,2015-06-15 01:30,15,15.53,15.53,15.45,15.47,63
VIN15,2015-06-15 02:00,15,15.5,15.6,15.48,15.55,45
VIN15,2015-06-15 02:30,15,15.5,15.55,15.48,15.52,57
VIN15,2015-06-15 03:00,15,15.5,15.55,15.5,15.55,110
VIN15,2015-06-15 03:30,15,15.52,15.56,15.52,15.54,72
VIN15,2015-06-15 04:00,15,15.53,15.55,15.5,15.55,19
VIN15,2015-06-15 04:30,15,15.53,15.6,15.53,15.6,76
VIN15,2015-06-15 05:00,15,15.55,15.6,15.55,15.55,68
VIN15,2015-06-15 05:30,15,15.55,15.55,15.5,15.53,114
VIN15,2015-06-15 06:00,15,15.55,15.59,15.53,15.58,142
VIN15,2015-06-15 06:30,15,15.57,15.64,15.57,15.6,421
VIN15,2015-06-15 07:00,15,15.6,15.64,15.55,15.55,361
VIN15,2015-06-15 07:30,15,15.55,15.65,15.55,15.63,1029
VIN15,2015-06-15 08:00,15,15.61,15.7,15.6,15.68,1269
VIN15,2015-06-15 08:30,15,15.65,15.8,15.65,15.69,15884
VIN15,2015-06-15 09:00,15,15.7,15.78,15.57,15.7,12312
VIN15,2015-06-15 09:30,15,15.65,15.75,15.6,15.65,7787
VIN15,2015-06-15 10:00,15,15.65,15.78,15.55,15.78,11054
VIN15,2015-06-15 10:30,15,15.78,15.8,15.55,15.63,6008
VIN15,2015-06-15 11:00,15,15.65,15.65,15.55,15.59,2478
VIN15,2015-06-15 11:30,15,15.55,15.65,15.55,15.58,2214
VIN15,2015-06-15 12:00,15,15.55,15.65,15.55,15.63,3392
VIN15,2015-06-15 12:30,15,15.63,15.73,15.57,15.67,8620
VIN15,2015-06-15 13:00,15,15.65,15.7,15.55,15.64,4162
VIN15,2015-06-15 13:30,15,15.61,15.75,15.6,15.69,4290
VIN15,2015-06-15 14:00,15,15.65,15.85,15.65,15.75,7664
VIN15,2015-06-15 14:30,15,15.78,15.9,15.75,15.87,9511
VIN15,2015-06-15 15:00,15,15.89,16.1,15.85,16,14827
VIN15,2015-06-15 15:30,16,16,16.03,15.9,15.9,816
VIN15,2015-06-15 16:00,16,15.95,15.95,15.93,15.95,197
VIN15,2015-06-15 16:30,16,16,16,15.85,15.9,168
VIN15,2015-06-15 17:00,16,15.85,16.1,15.85,16,990
VIN15,2015-06-15 18:00,16,15.95,16,15.95,15.95,43
VIN15,2015-06-15 18:30,16,16,16,15.95,15.95,22
VIN15,2015-06-15 19:00,16,15.95,16,15.9,15.9,164
VIN15,2015-06-15 19:30,16,15.9,15.95,15.9,15.95,8
VIN15,2015-06-15 20:00,16,15.95,15.95,15.95,15.95,37
VIN15,2015-06-15 20:30,16,15.95,15.95,15.95,15.95,5
VIN15,2015-06-15 21:00,16,15.95,15.98,15.95,15.97,59
VIN15,2015-06-15 21:30,16,16,16,16,16,1
VIN15,2015-06-15 22:00,16,16,16,15.95,15.95,43
VIN15,2015-06-15 22:30,16,15.95,15.96,15.93,15.95,20
VIN15,2015-06-15 23:00,16,15.95,15.95,15.95,15.95,5
VIN15,2015-06-15 23:30,16,15.95,15.95,15.95,15.95,17
VIN15,2015-06-16 00:00,16,15.95,15.99,15.95,15.99,93
VIN15,2015-06-16 00:30,16,15.95,16,15.95,15.95,136
VIN15,2015-06-16 01:00,16,15.97,16.1,15.96,16.1,217
VIN15,2015-06-16 01:30,16,16.05,16.1,16.05,16.09,189
VIN15,2015-06-16 02:00,16,16.07,16.16,16.05,16.12,552
VIN15,2015-06-16 02:30,16,16.15,16.27,16.12,16.25,417
VIN15,2015-06-16 03:00,16,16.25,16.25,16.08,16.12,343
VIN15,2015-06-16 03:30,16,16.1,16.15,16.07,16.1,162
VIN15,2015-06-16 04:00,16,16.15,16.15,16.15,16.15,125
VIN15,2015-06-16 04:30,16,16.17,16.24,16.15,16.2,362
VIN15,2015-06-16 05:00,16,16.21,16.25,16.15,16.24,418
VIN15,2015-06-16 05:30,16,16.2,16.25,16.18,16.2,414
VIN15,2015-06-16 06:00,16,16.2,16.2,16.07,16.14,301
VIN15,2015-06-16 06:30,16,16.13,16.13,15.95,16.07,1439
VIN15,2015-06-16 07:00,16,16.05,16.15,16.05,16.1,348
VIN15,2015-06-16 07:30,16,16.1,16.14,16.03,16.1,467
VIN15,2015-06-16 08:00,16,16.1,16.19,16.03,16.03,1947
VIN15,2015-06-16 08:30,16,16.05,16.1,15.85,15.95,12628
VIN15,2015-06-16 09:00,16,15.93,16.15,15.9,16.05,7145
VIN15,2015-06-16 09:30,16,16.05,16.1,15.95,16.05,8008
VIN15,2015-06-16 10:00,16,16.05,16.09,15.9,15.95,6579
VIN15,2015-06-16 10:30,16,15.98,16,15.95,15.95,1143
VIN15,2015-06-16 11:00,16,15.95,16,15.95,15.95,1913
VIN15,2015-06-16 11:30,16,15.95,16,15.85,15.85,3126
VIN15,2015-06-16 12:00,16,15.88,15.88,15.7,15.7,5671
VIN15,2015-06-16 12:30,16,15.75,15.75,15.65,15.73,3223
VIN15,2015-06-16 13:00,16,15.7,15.72,15.55,15.65,7446
VIN15,2015-06-16 13:30,16,15.6,15.7,15.6,15.65,3442
VIN15,2015-06-16 14:00,16,15.6,15.63,15.55,15.55,3778
VIN15,2015-06-16 14:30,16,15.55,15.61,15.5,15.6,8100
VIN15,2015-06-16 15:00,16,15.6,15.7,15.55,15.6,10792
VIN15,2015-06-16 15:30,17,15.65,15.7,15.6,15.6,681
VIN15,2015-06-16 16:00,17,15.6,15.62,15.55,15.6,78
VIN15,2015-06-16 16:30,17,15.55,15.63,15.55,15.63,54
VIN15,2015-06-16 17:00,17,15.6,15.61,15.58,15.61,60
VIN15,2015-06-16 17:30,17,15.61,15.61,15.6,15.6,58
VIN15,2015-06-16 18:30,17,15.65,15.65,15.6,15.6,58
VIN15,2015-06-16 19:00,17,15.6,15.6,15.6,15.6,5
VIN15,2015-06-16 20:00,17,15.65,15.65,15.65,15.65,31
VIN15,2015-06-16 21:00,17,15.65,15.65,15.65,15.65,3
VIN15,2015-06-16 21:30,17,15.65,15.65,15.65,15.65,5
VIN15,2015-06-16 22:00,17,15.6,15.6,15.6,15.6,3
VIN15,2015-06-16 23:00,17,15.65,15.65,15.65,15.65,168
VIN15,2015-06-16 23:30,17,15.65,15.65,15.65,15.65,12
VIN15,2015-06-17 00:00,17,15.65,15.65,15.6,15.61,64
VIN15,2015-06-17 00:30,17,15.6,15.6,15.6,15.6,1
VIN15,2015-06-17 01:00,17,15.6,15.65,15.55,15.6,144
VIN15,2015-06-17 01:30,17,15.6,15.6,15.56,15.56,32
VIN15,2015-06-17 02:00,17,15.57,15.57,15.5,15.55,135
VIN15,2015-06-17 02:30,17,15.6,15.65,15.5,15.57,615
VIN15,2015-06-17 03:00,17,15.55,15.55,15.48,15.48,138
VIN15,2015-06-17 03:30,17,15.45,15.47,15.45,15.45,319
VIN15,2015-06-17 04:00,17,15.5,15.5,15.45,15.5,123
VIN15,2015-06-17 04:30,17,15.5,15.55,15.45,15.5,266
VIN15,2015-06-17 05:00,17,15.45,15.55,15.45,15.55,85
VIN15,2015-06-17 05:30,17,15.54,15.6,15.54,15.55,114
VIN15,2015-06-17 06:00,17,15.55,15.63,15.48,15.6,501
VIN15,2015-06-17 06:30,17,15.6,15.7,15.6,15.65,398
VIN15,2015-06-17 07:00,17,15.6,15.7,15.6,15.65,357
VIN15,2015-06-17 07:30,17,15.61,15.64,15.53,15.58,943
VIN15,2015-06-17 08:00,17,15.55,15.55,15.48,15.55,648
VIN15,2015-06-17 08:30,17,15.5,15.57,15.35,15.55,10554
VIN15,2015-06-17 09:00,17,15.5,15.55,15.45,15.55,2609
VIN15,2015-06-17 09:30,17,15.55,15.55,15.43,15.45,5316
VIN15,2015-06-17 10:00,17,15.49,15.7,15.45,15.69,4292
VIN15,2015-06-17 10:30,17,15.7,15.75,15.65,15.7,3027
VIN15,2015-06-17 11:00,17,15.7,15.85,15.7,15.76,5025
VIN15,2015-06-17 11:30,17,15.76,15.95,15.74,15.9,3650
VIN15,2015-06-17 12:00,17,15.9,15.95,15.8,15.85,2221
VIN15,2015-06-17 12:30,17,15.83,15.85,15.65,15.72,3730
VIN15,2015-06-17 13:00,17,15.75,15.85,15.4,15.65,17456
VIN15,2015-06-17 13:30,17,15.67,15.7,15.4,15.5,8683
VIN15,2015-06-17 14:00,17,15.45,15.55,15.4,15.47,6158
VIN15,2015-06-17 14:30,17,15.46,15.6,15.43,15.57,9090
VIN15,2015-06-17 15:00,17,15.57,15.7,15.55,15.65,6203
VIN15,2015-06-17 15:30,18,15.65,15.7,15.65,15.65,216
VIN15,2015-06-17 16:00,18,15.67,15.67,15.6,15.63,612
VIN15,2015-06-17 17:00,18,15.65,15.65,15.63,15.63,29
VIN15,2015-06-17 17:30,18,15.65,15.67,15.63,15.65,19
VIN15,2015-06-17 18:00,18,15.7,15.7,15.63,15.65,19
VIN15,2015-06-17 18:30,18,15.63,15.63,15.63,15.63,3
VIN15,2015-06-17 19:00,18,15.65,15.66,15.63,15.66,15
VIN15,2015-06-17 19:30,18,15.66,15.72,15.65,15.7,64
VIN15,2015-06-17 20:00,18,15.75,15.76,15.72,15.75,100
VIN15,2015-06-17 20:30,18,15.7,15.7,15.7,15.7,1
VIN15,2015-06-17 21:00,18,15.75,15.75,15.72,15.72,6
VIN15,2015-06-17 21:30,18,15.75,15.75,15.75,15.75,1
VIN15,2015-06-17 22:00,18,15.75,15.76,15.75,15.75,18
VIN15,2015-06-17 22:30,18,15.75,15.8,15.75,15.8,11
VIN15,2015-06-17 23:00,18,15.75,15.8,15.75,15.8,14
VIN15,2015-06-17 23:30,18,15.75,15.8,15.75,15.8,30
VIN15,2015-06-18 00:30,18,15.8,15.85,15.75,15.85,98
VIN15,2015-06-18 01:00,18,15.8,15.8,15.72,15.72,52
VIN15,2015-06-18 01:30,18,15.72,15.72,15.65,15.65,92
VIN15,2015-06-18 02:00,18,15.65,15.65,15.65,15.65,81
VIN15,2015-06-18 02:30,18,15.65,15.65,15.55,15.58,130
VIN15,2015-06-18 03:00,18,15.6,15.75,15.6,15.7,426
VIN15,2015-06-18 03:30,18,15.65,15.69,15.63,15.68,316
VIN15,2015-06-18 04:00,18,15.67,15.81,15.67,15.75,546
VIN15,2015-06-18 04:30,18,15.75,15.75,15.6,15.6,216
VIN15,2015-06-18 05:00,18,15.6,15.62,15.5,15.5,651
VIN15,2015-06-18 05:30,18,15.5,15.5,15.44,15.46,240
VIN15,2015-06-18 06:00,18,15.45,15.47,15.45,15.47,31
VIN15,2015-06-18 06:30,18,15.47,15.49,15.44,15.45,203
VIN15,2015-06-18 07:00,18,15.4,15.44,15.35,15.39,848
VIN15,2015-06-18 07:30,18,15.35,15.4,15.32,15.4,1374
VIN15,2015-06-18 08:00,18,15.35,15.45,15.3,15.35,1121
VIN15,2015-06-18 08:30,18,15.35,15.4,15.2,15.25,14919
VIN15,2015-06-18 09:00,18,15.25,15.3,15.1,15.13,6302
VIN15,2015-06-18 09:30,18,15.1,15.2,15.1,15.1,8749
VIN15,2015-06-18 10:00,18,15.14,15.15,15.05,15.1,3086
VIN15,2015-06-18 10:30,18,15.05,15.1,15,15,4774
VIN15,2015-06-18 11:00,18,15.03,15.1,14.95,15,9189
VIN15,2015-06-18 11:30,18,14.95,15.03,14.9,15,8667
VIN15,2015-06-18 12:00,18,15,15.16,14.97,15.14,6046
VIN15,2015-06-18 12:30,18,15.13,15.15,15.05,15.13,2829
VIN15,2015-06-18 13:00,18,15.1,15.13,15,15.07,2762
VIN15,2015-06-18 13:30,18,15.07,15.1,15,15.03,2608
VIN15,2015-06-18 14:00,18,15.05,15.15,15,15,5125
VIN15,2015-06-18 14:30,18,15.02,15.15,15,15.1,7905
VIN15,2015-06-18 15:00,18,15.1,15.1,14.95,14.99,8265
VIN15,2015-06-18 15:30,19,15.05,15.05,14.99,15,706
VIN15,2015-06-18 16:00,19,15,15.03,15,15,231
VIN15,2015-06-18 17:00,19,15.02,15.06,15.02,15.05,98
VIN15,2015-06-18 17:30,19,15.05,15.05,15.05,15.05,25
VIN15,2015-06-18 18:00,19,15.05,15.05,15.05,15.05,3
VIN15,2015-06-18 18:30,19,15.05,15.05,15.05,15.05,121
VIN15,2015-06-18 19:00,19,15.1,15.1,15.08,15.1,93
VIN15,2015-06-18 19:30,19,15.1,15.1,15.1,15.1,8
VIN15,2015-06-18 20:00,19,15.1,15.1,15.1,15.1,1
VIN15,2015-06-18 20:30,19,15.1,15.1,15.1,15.1,81
VIN15,2015-06-18 21:00,19,15.1,15.1,15.1,15.1,10
VIN15,2015-06-18 22:00,19,15.1,15.1,15.1,15.1,1
VIN15,2015-06-18 22:30,19,15.1,15.1,15.1,15.1,10
VIN15,2015-06-19 00:00,19,15.1,15.1,15.1,15.1,33
VIN15,2015-06-19 00:30,19,15.1,15.1,15.1,15.1,3
VIN15,2015-06-19 01:00,19,15.1,15.15,15.1,15.15,6
VIN15,2015-06-19 01:30,19,15.1,15.1,15.05,15.05,71
VIN15,2015-06-19 02:00,19,15.1,15.15,15.05,15.05,118
VIN15,2015-06-19 02:30,19,15.05,15.05,15,15,169
VIN15,2015-06-19 03:00,19,15,15,14.97,15,27
VIN15,2015-06-19 03:30,19,14.98,14.98,14.98,14.98,5
VIN15,2015-06-19 04:00,19,15,15,14.93,14.93,143
VIN15,2015-06-19 04:30,19,14.95,14.98,14.9,14.98,114
VIN15,2015-06-19 05:00,19,14.95,14.95,14.9,14.9,60
VIN15,2015-06-19 05:30,19,14.93,14.95,14.93,14.95,77
VIN15,2015-06-19 06:00,19,14.95,15,14.95,15,119
VIN15,2015-06-19 06:30,19,14.95,15,14.95,15,67
VIN15,2015-06-19 07:00,19,14.95,15,14.95,15,119
VIN15,2015-06-19 07:30,19,14.97,15.05,14.95,15,852
VIN15,2015-06-19 08:00,19,15.05,15.11,15,15.07,825
VIN15,2015-06-19 08:30,19,15.07,15.27,15.07,15.15,9128
VIN15,2015-06-19 09:00,19,15.15,15.2,15.05,15.08,3938
VIN15,2015-06-19 09:30,19,15.08,15.15,15.05,15.05,5129
VIN15,2015-06-19 10:00,19,15.1,15.15,15.05,15.1,1708
VIN15,2015-06-19 10:30,19,15.05,15.2,15.05,15.2,4690
VIN15,2015-06-19 11:00,19,15.2,15.25,15.15,15.25,4669
VIN15,2015-06-19 11:30,19,15.2,15.3,15.15,15.2,3163
VIN15,2015-06-19 12:00,19,15.15,15.2,15.15,15.18,487
VIN15,2015-06-19 12:30,19,15.15,15.2,15.05,15.18,3093
VIN15,2015-06-19 13:00,19,15.18,15.3,15.15,15.3,1391
VIN15,2015-06-19 13:30,19,15.3,15.3,15.2,15.3,1536
VIN15,2015-06-19 14:00,19,15.3,15.35,15.25,15.27,3746
VIN15,2015-06-19 14:30,19,15.27,15.3,15.15,15.27,9239
VIN15,2015-06-19 15:00,19,15.25,15.45,15.2,15.45,9326
VIN15,2015-06-21 17:00,22,15.35,15.35,15.05,15.08,562
VIN15,2015-06-21 17:30,22,15.1,15.12,15.05,15.12,129
VIN15,2015-06-21 18:00,22,15.15,15.15,15.1,15.15,216
VIN15,2015-06-21 18:30,22,15.15,15.17,15.11,15.16,113
VIN15,2015-06-21 19:00,22,15.17,15.2,15.15,15.15,27
VIN15,2015-06-21 19:30,22,15.15,15.15,15.1,15.1,12
VIN15,2015-06-21 20:00,22,15.15,15.15,15.12,15.15,44
VIN15,2015-06-21 20:30,22,15.15,15.15,15.13,15.13,18
VIN15,2015-06-21 21:30,22,15.12,15.12,15.12,15.12,2
VIN15,2015-06-21 22:00,22,15.15,15.16,15.12,15.16,141
VIN15,2015-06-21 22:30,22,15.15,15.16,15.15,15.15,36
VIN15,2015-06-22 00:00,22,15.15,15.15,15.15,15.15,25
VIN15,2015-06-22 00:30,22,15.15,15.15,15.1,15.11,46
VIN15,2015-06-22 01:00,22,15.14,15.14,15.04,15.05,364
VIN15,2015-06-22 01:30,22,15.05,15.05,14.95,14.95,161
VIN15,2015-06-22 02:00,22,15,15,14.95,14.95,137
VIN15,2015-06-22 02:30,22,14.95,14.95,14.93,14.95,164
VIN15,2015-06-22 03:00,22,14.95,14.95,14.85,14.85,583
VIN15,2015-06-22 03:30,22,14.83,14.88,14.8,14.85,201
VIN15,2015-06-22 04:00,22,14.85,14.88,14.85,14.85,70
VIN15,2015-06-22 04:30,22,14.85,14.85,14.75,14.8,660
VIN15,2015-06-22 05:00,22,14.8,14.84,14.8,14.83,75
VIN15,2015-06-22 05:30,22,14.83,14.9,14.8,14.9,439
VIN15,2015-06-22 06:00,22,14.9,14.91,14.86,14.9,366
VIN15,2015-06-22 06:30,22,14.9,14.92,14.83,14.86,452
VIN15,2015-06-22 07:00,22,14.86,14.95,14.85,14.95,283
VIN15,2015-06-22 07:30,22,14.95,15,14.92,14.98,355
VIN15,2015-06-22 08:00,22,14.98,14.98,14.83,14.85,1858
VIN15,2015-06-22 08:30,22,14.85,15,14.78,14.79,8056
VIN15,2015-06-22 09:00,22,14.8,14.8,14.65,14.7,6438
VIN15,2015-06-22 09:30,22,14.7,14.75,14.65,14.65,3322
VIN15,2015-06-22 10:00,22,14.65,14.73,14.6,14.7,3714
VIN15,2015-06-22 10:30,22,14.65,14.75,14.65,14.73,3375
VIN15,2015-06-22 11:00,22,14.7,14.76,14.65,14.7,4974
VIN15,2015-06-22 11:30,22,14.7,14.75,14.65,14.65,1588
VIN15,2015-06-22 12:00,22,14.65,14.75,14.65,14.7,2595
VIN15,2015-06-22 12:30,22,14.7,14.7,14.6,14.6,3455
VIN15,2015-06-22 13:00,22,14.6,14.65,14.55,14.62,3432
VIN15,2015-06-22 13:30,22,14.62,14.67,14.5,14.55,4026
VIN15,2015-06-22 14:00,22,14.6,14.6,14.55,14.55,800
VIN15,2015-06-22 14:30,22,14.55,14.58,14.5,14.52,5242
VIN15,2015-06-22 15:00,22,14.55,14.65,14.5,14.55,10223
VIN15,2015-06-22 15:30,23,14.55,14.6,14.52,14.55,488
VIN15,2015-06-22 16:00,23,14.54,14.55,14.53,14.55,26
VIN15,2015-06-22 16:30,23,14.55,14.55,14.53,14.53,44
VIN15,2015-06-22 17:00,23,14.55,14.55,14.52,14.55,7
VIN15,2015-06-22 17:30,23,14.55,14.55,14.52,14.55,58
VIN15,2015-06-22 18:00,23,14.55,14.55,14.55,14.55,41
VIN15,2015-06-22 18:30,23,14.55,14.58,14.53,14.55,174
VIN15,2015-06-22 19:00,23,14.55,14.6,14.53,14.55,49
VIN15,2015-06-22 19:30,23,14.55,14.55,14.55,14.55,32
VIN15,2015-06-22 20:00,23,14.5,14.5,14.5,14.5,53
VIN15,2015-06-22 20:30,23,14.5,14.5,14.5,14.5,6
VIN15,2015-06-22 21:00,23,14.5,14.5,14.47,14.5,10
VIN15,2015-06-22 21:30,23,14.45,14.49,14.44,14.49,93
VIN15,2015-06-22 22:00,23,14.45,14.5,14.45,14.47,14
VIN15,2015-06-22 22:30,23,14.5,14.5,14.47,14.5,11
VIN15,2015-06-22 23:00,23,14.45,14.45,14.45,14.45,1
VIN15,2015-06-22 23:30,23,14.5,14.5,14.49,14.5,111
VIN15,2015-06-23 00:00,23,14.5,14.5,14.44,14.45,56
VIN15,2015-06-23 00:30,23,14.45,14.45,14.44,14.44,9
VIN15,2015-06-23 01:00,23,14.4,14.44,14.38,14.42,142
VIN15,2015-06-23 01:30,23,14.4,14.5,14.4,14.47,99
VIN15,2015-06-23 02:00,23,14.5,14.5,14.41,14.44,183
VIN15,2015-06-23 02:30,23,14.4,14.45,14.4,14.45,20
VIN15,2015-06-23 03:00,23,14.45,14.45,14.4,14.4,111
VIN15,2015-06-23 03:30,23,14.43,14.43,14.38,14.4,281
VIN15,2015-06-23 04:00,23,14.39,14.45,14.39,14.45,131
VIN15,2015-06-23 04:30,23,14.45,14.5,14.45,14.48,253
VIN15,2015-06-23 05:00,23,14.5,14.5,14.45,14.47,61
VIN15,2015-06-23 05:30,23,14.5,14.52,14.4,14.45,204
VIN15,2015-06-23 06:00,23,14.5,14.51,14.44,14.45,135
VIN15,2015-06-23 06:30,23,14.45,14.45,14.42,14.45,47
VIN15,2015-06-23 07:00,23,14.4,14.5,14.38,14.5,894
VIN15,2015-06-23 07:30,23,14.45,14.51,14.44,14.5,627
VIN15,2015-06-23 08:00,23,14.5,14.55,14.43,14.45,1621
VIN15,2015-06-23 08:30,23,14.45,14.45,14.35,14.35,3044
VIN15,2015-06-23 09:00,23,14.35,14.4,14.25,14.38,8080
VIN15,2015-06-23 09:30,23,14.4,14.45,14.3,14.32,3706
VIN15,2015-06-23 10:00,23,14.3,14.4,14.25,14.35,4213
VIN15,2015-06-23 10:30,23,14.4,14.4,14.25,14.3,3239
VIN15,2015-06-23 11:00,23,14.32,14.4,14.3,14.35,2696
VIN15,2015-06-23 11:30,23,14.3,14.38,14.3,14.38,2864
VIN15,2015-06-23 12:00,23,14.38,14.4,14.3,14.32,1691
VIN15,2015-06-23 12:30,23,14.35,14.35,14.3,14.35,546
VIN15,2015-06-23 13:00,23,14.32,14.35,14.25,14.25,1413
VIN15,2015-06-23 13:30,23,14.28,14.35,14.25,14.25,2820
VIN15,2015-06-23 14:00,23,14.3,14.3,14.2,14.25,2928
VIN15,2015-06-23 14:30,23,14.3,14.3,14.1,14.12,14892
VIN15,2015-06-23 15:00,23,14.15,14.15,14.05,14.1,7381
VIN15,2015-06-23 15:30,24,14.15,14.15,14.1,14.1,567
VIN15,2015-06-23 16:00,24,14.1,14.15,14.1,14.15,116
VIN15,2015-06-23 16:30,24,14.15,14.15,14.15,14.15,42
VIN15,2015-06-23 17:00,24,14.15,14.15,14.1,14.1,10
VIN15,2015-06-23 17:30,24,14.15,14.15,14.1,14.1,52
VIN15,2015-06-23 18:00,24,14.11,14.13,14.11,14.13,28
VIN15,2015-06-23 18:30,24,14.15,14.2,14.15,14.15,63
VIN15,2015-06-23 19:00,24,14.15,14.15,14.15,14.15,23
VIN15,2015-06-23 19:30,24,14.15,14.15,14.15,14.15,22
VIN15,2015-06-23 20:00,24,14.15,14.15,14.15,14.15,22
VIN15,2015-06-23 21:00,24,14.15,14.15,14.15,14.15,2
VIN15,2015-06-23 21:30,24,14.15,14.15,14.15,14.15,1
VIN15,2015-06-23 22:00,24,14.15,14.2,14.15,14.15,99
VIN15,2015-06-23 23:00,24,14.2,14.2,14.15,14.2,174
VIN15,2015-06-24 00:00,24,14.2,14.2,14.13,14.15,156
VIN15,2015-06-24 00:30,24,14.2,14.22,14.2,14.2,67
VIN15,2015-06-24 01:00,24,14.2,14.2,14.2,14.2,21
VIN15,2015-06-24 01:30,24,14.25,14.25,14.2,14.2,16
VIN15,2015-06-24 02:00,24,14.2,14.2,14.15,14.15,177
VIN15,2015-06-24 02:30,24,14.19,14.25,14.19,14.2,68
VIN15,2015-06-24 03:00,24,14.2,14.2,14.15,14.15,34
VIN15,2015-06-24 03:30,24,14.2,14.2,14.18,14.2,64
VIN15,2015-06-24 04:00,24,14.2,14.2,14.2,14.2,8
VIN15,2015-06-24 04:30,24,14.2,14.35,14.19,14.35,385
VIN15,2015-06-24 05:00,24,14.3,14.3,14.2,14.2,191
VIN15,2015-06-24 05:30,24,14.25,14.32,14.23,14.29,683
VIN15,2015-06-24 06:00,24,14.26,14.29,14.2,14.25,171
VIN15,2015-06-24 06:30,24,14.3,14.3,14.23,14.25,169
VIN15,2015-06-24 07:00,24,14.25,14.3,14.23,14.25,294
VIN15,2015-06-24 07:30,24,14.25,14.3,14.23,14.25,248
VIN15,2015-06-24 08:00,24,14.25,14.25,14.2,14.23,406
VIN15,2015-06-24 08:30,24,14.25,14.3,14.17,14.25,4806
VIN15,2015-06-24 09:00,24,14.25,14.25,14.08,14.08,3470
VIN15,2015-06-24 09:30,24,14.08,14.15,14.03,14.15,3403
VIN15,2015-06-24 10:00,24,14.15,14.25,14.1,14.18,4640
VIN15,2015-06-24 10:30,24,14.18,14.28,14.18,14.25,3088
VIN15,2015-06-24 11:00,24,14.22,14.45,14.22,14.37,8049
VIN15,2015-06-24 11:30,24,14.4,14.4,14.25,14.37,3320
VIN15,2015-06-24 12:00,24,14.37,14.5,14.3,14.45,3875
VIN15,2015-06-24 12:30,24,14.45,14.5,14.37,14.4,4527
VIN15,2015-06-24 13:00,24,14.36,14.42,14.35,14.4,3593
VIN15,2015-06-24 13:30,24,14.42,14.43,14.25,14.33,4470
VIN15,2015-06-24 14:00,24,14.33,14.45,14.3,14.35,4135
VIN15,2015-06-24 14:30,24,14.35,14.5,14.3,14.45,12544
VIN15,2015-06-24 15:00,24,14.45,14.6,14.4,14.58,9998
VIN15,2015-06-24 15:30,25,14.55,14.6,14.49,14.55,682
VIN15,2015-06-24 16:00,25,14.5,14.55,14.5,14.52,145
VIN15,2015-06-24 16:30,25,14.55,14.55,14.5,14.51,51
VIN15,2015-06-24 17:00,25,14.5,14.55,14.45,14.45,51
VIN15,2015-06-24 17:30,25,14.45,14.45,14.45,14.45,1
VIN15,2015-06-24 18:00,25,14.5,14.55,14.5,14.55,30
VIN15,2015-06-24 18:30,25,14.5,14.5,14.46,14.47,56
VIN15,2015-06-24 19:30,25,14.45,14.46,14.45,14.46,4
VIN15,2015-06-24 20:00,25,14.46,14.46,14.42,14.42,75
VIN15,2015-06-24 20:30,25,14.45,14.47,14.43,14.46,13
VIN15,2015-06-24 21:00,25,14.45,14.45,14.45,14.45,5
VIN15,2015-06-24 21:30,25,14.5,14.5,14.45,14.45,8
VIN15,2015-06-24 22:30,25,14.45,14.45,14.45,14.45,5
VIN15,2015-06-25 00:00,25,14.41,14.41,14.4,14.4,146
VIN15,2015-06-25 00:30,25,14.45,14.45,14.45,14.45,26
VIN15,2015-06-25 01:00,25,14.45,14.46,14.43,14.45,80
VIN15,2015-06-25 01:30,25,14.45,14.45,14.4,14.45,15
VIN15,2015-06-25 02:00,25,14.45,14.45,14.35,14.35,126
VIN15,2015-06-25 02:30,25,14.35,14.4,14.35,14.39,325
VIN15,2015-06-25 03:00,25,14.4,14.45,14.2,14.24,529
VIN15,2015-06-25 03:30,25,14.24,14.36,14.24,14.35,343
VIN15,2015-06-25 04:00,25,14.35,14.4,14.35,14.36,175
VIN15,2015-06-25 04:30,25,14.35,14.4,14.35,14.38,121
VIN15,2015-06-25 05:00,25,14.35,14.38,14.14,14.25,1144
VIN15,2015-06-25 05:30,25,14.23,14.35,14.23,14.3,303
VIN15,2015-06-25 06:00,25,14.29,14.3,14.2,14.28,271
VIN15,2015-06-25 06:30,25,14.28,14.35,14.28,14.28,218
VIN15,2015-06-25 07:00,25,14.28,14.4,14.28,14.38,532
VIN15,2015-06-25 07:30,25,14.35,14.4,14.34,14.34,344
VIN15,2015-06-25 08:00,25,14.3,14.35,14.3,14.32,593
VIN15,2015-06-25 08:30,25,14.3,14.53,14.25,14.35,12459
VIN15,2015-06-25 09:00,25,14.38,14.45,14.25,14.25,5219
VIN15,2015-06-25 09:30,25,14.3,14.35,14.2,14.2,3024
VIN15,2015-06-25 10:00,25,14.2,14.27,14.15,14.24,2712
VIN15,2015-06-25 10:30,25,14.25,14.25,14.15,14.15,3582
VIN15,2015-06-25 11:00,25,14.15,14.3,14.15,14.29,1719
VIN15,2015-06-25 11:30,25,14.3,14.4,14.25,14.3,1830
VIN15,2015-06-25 12:00,25,14.3,14.35,14.25,14.34,1920
VIN15,2015-06-25 12:30,25,14.34,14.4,14.3,14.35,2825
VIN15,2015-06-25 13:00,25,14.34,14.7,14.34,14.65,7682
VIN15,2015-06-25 13:30,25,14.65,14.7,14.49,14.52,5526
VIN15,2015-06-25 14:00,25,14.5,14.52,14.43,14.5,3386
VIN15,2015-06-25 14:30,25,14.5,14.6,14.49,14.59,6136
VIN15,2015-06-25 15:00,25,14.58,14.7,14.55,14.65,8075
VIN15,2015-06-25 15:30,26,14.6,14.65,14.6,14.65,553
VIN15,2015-06-25 16:00,26,14.62,14.65,14.6,14.62,162
VIN15,2015-06-25 16:30,26,14.6,14.65,14.57,14.6,206
VIN15,2015-06-25 17:00,26,14.57,14.6,14.57,14.6,42
VIN15,2015-06-25 17:30,26,14.6,14.6,14.55,14.58,5
VIN15,2015-06-25 18:00,26,14.6,14.6,14.58,14.58,3
VIN15,2015-06-25 18:30,26,14.6,14.6,14.55,14.6,17
VIN15,2015-06-25 19:00,26,14.6,14.6,14.6,14.6,12
VIN15,2015-06-25 19:30,26,14.55,14.6,14.55,14.6,2
VIN15,2015-06-25 20:30,26,14.65,14.65,14.63,14.65,60
VIN15,2015-06-25 21:00,26,14.65,14.65,14.65,14.65,1
VIN15,2015-06-25 21:30,26,14.65,14.7,14.65,14.68,27
VIN15,2015-06-25 22:00,26,14.65,14.65,14.65,14.65,6
VIN15,2015-06-25 22:30,26,14.65,14.65,14.65,14.65,27
VIN15,2015-06-25 23:00,26,14.6,14.6,14.6,14.6,17
VIN15,2015-06-26 00:30,26,14.6,14.6,14.6,14.6,1
VIN15,2015-06-26 01:00,26,14.65,14.65,14.6,14.6,8
VIN15,2015-06-26 01:30,26,14.65,14.65,14.6,14.6,9
VIN15,2015-06-26 02:00,26,14.63,14.7,14.6,14.67,165
VIN15,2015-06-26 02:30,26,14.65,14.8,14.65,14.65,2023
VIN15,2015-06-26 03:00,26,14.65,14.7,14.6,14.68,553
VIN15,2015-06-26 03:30,26,14.65,14.7,14.65,14.66,29
VIN15,2015-06-26 04:00,26,14.7,14.7,14.65,14.65,10
VIN15,2015-06-26 04:30,26,14.65,14.72,14.65,14.7,80
VIN15,2015-06-26 05:00,26,14.7,14.71,14.67,14.67,104
VIN15,2015-06-26 05:30,26,14.67,14.67,14.55,14.55,294
VIN15,2015-06-26 06:00,26,14.55,14.6,14.5,14.55,334
VIN15,2015-06-26 06:30,26,14.54,14.55,14.52,14.53,104
VIN15,2015-06-26 07:00,26,14.55,14.59,14.53,14.59,344
VIN15,2015-06-26 07:30,26,14.6,14.6,14.5,14.5,282
VIN15,2015-06-26 08:00,26,14.55,14.56,14.5,14.5,825
VIN15,2015-06-26 08:30,26,14.55,14.73,14.4,14.45,9784
VIN15,2015-06-26 09:00,26,14.45,14.65,14.4,14.55,5081
VIN15,2015-06-26 09:30,26,14.53,14.75,14.5,14.7,3697
VIN15,2015-06-26 10:00,26,14.7,14.7,14.5,14.55,3232
VIN15,2015-06-26 10:30,26,14.58,14.65,14.55,14.6,2344
VIN15,2015-06-26 11:00,26,14.62,14.62,14.45,14.51,3720
VIN15,2015-06-26 11:30,26,14.5,14.75,14.5,14.74,2799
VIN15,2015-06-26 12:00,26,14.75,14.9,14.65,14.77,6722
VIN15,2015-06-26 12:30,26,14.77,14.83,14.65,14.71,2828
VIN15,2015-06-26 13:00,26,14.75,14.77,14.7,14.71,2607
VIN15,2015-06-26 13:30,26,14.73,14.76,14.62,14.65,2522
VIN15,2015-06-26 14:00,26,14.68,14.7,14.5,14.53,4592
VIN15,2015-06-26 14:30,26,14.54,14.6,14.5,14.52,5621
VIN15,2015-06-26 15:00,26,14.52,14.6,14.5,14.55,6274
VIN15,2015-06-28 17:00,29,14.9,15.85,14.85,15.8,8710
VIN15,2015-06-28 17:30,29,15.8,15.97,15.8,15.9,888
VIN15,2015-06-28 18:00,29,15.9,15.9,15.8,15.85,302
VIN15,2015-06-28 18:30,29,15.89,16,15.89,15.95,243
VIN15,2015-06-28 19:00,29,16,16.05,15.95,16,540
VIN15,2015-06-28 19:30,29,16,16.2,16,16.15,527
VIN15,2015-06-28 20:00,29,16.1,16.15,16.05,16.05,324
VIN15,2015-06-28 20:30,29,16.05,16.2,16.05,16.2,535
VIN15,2015-06-28 21:00,29,16.15,16.27,16.15,16.2,161
VIN15,2015-06-28 21:30,29,16.2,16.25,16.2,16.2,72
VIN15,2015-06-28 22:00,29,16.2,16.21,16.1,16.15,238
VIN15,2015-06-28 22:30,29,16.17,16.36,16.15,16.33,346
VIN15,2015-06-28 23:00,29,16.35,16.37,16.31,16.34,153
VIN15,2015-06-28 23:30,29,16.35,16.4,16.33,16.4,78
VIN15,2015-06-29 00:00,29,16.4,16.56,16.4,16.55,762
VIN15,2015-06-29 00:30,29,16.51,16.55,16.31,16.31,261
VIN15,2015-06-29 01:00,29,16.35,16.5,16.2,16.35,1129
VIN15,2015-06-29 01:30,29,16.3,16.4,16.15,16.25,574
VIN15,2015-06-29 02:00,29,16.3,16.35,15.8,15.8,1022
VIN15,2015-06-29 02:30,29,15.85,15.9,15.74,15.78,775
VIN15,2015-06-29 03:00,29,15.75,16.05,15.71,15.77,1140
VIN15,2015-06-29 03:30,29,15.8,15.82,15.68,15.69,424
VIN15,2015-06-29 04:00,29,15.7,15.87,15.68,15.85,629
VIN15,2015-06-29 04:30,29,15.9,15.9,15.75,15.81,274
VIN15,2015-06-29 05:00,29,15.82,16,15.82,15.95,402
VIN15,2015-06-29 05:30,29,15.9,15.98,15.73,15.75,916
VIN15,2015-06-29 06:00,29,15.75,15.84,15.7,15.8,889
VIN15,2015-06-29 06:30,29,15.75,15.8,15.72,15.75,1199
VIN15,2015-06-29 07:00,29,15.75,15.76,15.55,15.59,2208
VIN15,2015-06-29 07:30,29,15.6,15.65,15.55,15.6,1521
VIN15,2015-06-29 08:00,29,15.6,15.65,15.5,15.55,1120
VIN15,2015-06-29 08:30,29,15.56,15.73,15.28,15.43,19583
VIN15,2015-06-29 09:00,29,15.44,15.65,15.39,15.65,10821
VIN15,2015-06-29 09:30,29,15.65,15.87,15.55,15.85,13185
VIN15,2015-06-29 10:00,29,15.85,16.05,15.8,16.03,14120
VIN15,2015-06-29 10:30,29,16,16.2,15.97,16.05,8926
VIN15,2015-06-29 11:00,29,16.05,16.25,15.95,16.17,6856
VIN15,2015-06-29 11:30,29,16.17,16.32,16.13,16.3,6339
VIN15,2015-06-29 12:00,29,16.3,16.65,16.27,16.42,14241
VIN15,2015-06-29 12:30,29,16.4,16.55,16.2,16.5,9333
VIN15,2015-06-29 13:00,29,16.47,16.95,16.45,16.85,11923
VIN15,2015-06-29 13:30,29,16.9,17.12,16.75,17,11649
VIN15,2015-06-29 14:00,29,17,17.3,16.97,17.3,10702
VIN15,2015-06-29 14:30,29,17.3,17.58,17.2,17.35,20889
VIN15,2015-06-29 15:00,29,17.35,17.45,17.2,17.4,9525
VIN15,2015-06-29 15:30,30,17.35,17.35,17.15,17.15,1940
VIN15,2015-06-29 16:00,30,17.15,17.22,17.1,17.22,67
VIN15,2015-06-29 16:30,30,17.25,17.25,17.1,17.2,85
VIN15,2015-06-29 17:00,30,17.15,17.25,17.15,17.2,76
VIN15,2015-06-29 17:30,30,17.2,17.2,17.1,17.15,23
VIN15,2015-06-29 18:00,30,17.1,17.15,17.1,17.13,15
VIN15,2015-06-29 18:30,30,17.15,17.15,16.95,17,190
VIN15,2015-06-29 19:00,30,16.99,17.05,16.95,17.05,257
VIN15,2015-06-29 19:30,30,17.03,17.1,17,17,128
VIN15,2015-06-29 20:00,30,17,17.01,16.95,16.95,92
VIN15,2015-06-29 20:30,30,16.95,17,16.95,16.95,97
VIN15,2015-06-29 21:00,30,16.95,17.05,16.9,17,129
VIN15,2015-06-29 21:30,30,17,17.05,16.99,17,579
VIN15,2015-06-29 22:00,30,17,17,17,17,37
VIN15,2015-06-29 22:30,30,17,17,16.92,16.95,261
VIN15,2015-06-29 23:00,30,16.9,16.95,16.9,16.95,109
VIN15,2015-06-29 23:30,30,16.9,16.94,16.9,16.94,31
VIN15,2015-06-30 00:00,30,16.9,16.9,16.9,16.9,41
VIN15,2015-06-30 00:30,30,16.9,16.9,16.8,16.85,66
VIN15,2015-06-30 01:00,30,16.85,16.9,16.8,16.85,256
VIN15,2015-06-30 01:30,30,16.85,16.9,16.85,16.85,88
VIN15,2015-06-30 02:00,30,16.85,16.93,16.6,16.65,1100
VIN15,2015-06-30 02:30,30,16.7,16.9,16.64,16.65,718
VIN15,2015-06-30 03:00,30,16.65,16.83,16.64,16.82,504
VIN15,2015-06-30 03:30,30,16.85,16.91,16.8,16.8,401
VIN15,2015-06-30 04:00,30,16.8,16.83,16.35,16.45,1538
VIN15,2015-06-30 04:30,30,16.45,16.5,16.4,16.49,509
VIN15,2015-06-30 05:00,30,16.45,16.5,16.25,16.4,1429
VIN15,2015-06-30 05:30,30,16.43,16.57,16.3,16.5,901
VIN15,2015-06-30 06:00,30,16.5,16.65,16.49,16.6,397
VIN15,2015-06-30 06:30,30,16.65,16.65,16.5,16.58,797
VIN15,2015-06-30 07:00,30,16.58,16.58,16.4,16.53,1133
VIN15,2015-06-30 07:30,30,16.52,16.56,16.43,16.45,1068
VIN15,2015-06-30 08:00,30,16.4,16.51,16.3,16.35,1887
VIN15,2015-06-30 08:30,30,16.35,17.1,16.33,17.08,22902
VIN15,2015-06-30 09:00,30,17.06,17.3,16.87,17.08,12365
VIN15,2015-06-30 09:30,30,17.1,17.55,17.08,17.37,15220
VIN15,2015-06-30 10:00,30,17.37,17.4,16.85,17.2,14631
VIN15,2015-06-30 10:30,30,17.2,17.72,17.14,17.7,12718
VIN15,2015-06-30 11:00,30,17.69,18.03,17.55,17.98,9770
VIN15,2015-06-30 11:30,30,17.95,18.16,17.83,17.85,8811
VIN15,2015-06-30 12:00,30,17.83,17.95,17.55,17.6,7756
VIN15,2015-06-30 12:30,30,17.6,17.61,17.15,17.3,9534
VIN15,2015-06-30 13:00,30,17.3,17.45,16.9,17.27,9829
VIN15,2015-06-30 13:30,30,17.27,17.45,17.15,17.4,6683
VIN15,2015-06-30 14:00,30,17.39,17.55,17.25,17.45,6970
VIN15,2015-06-30 14:30,30,17.45,17.55,17.15,17.25,14121
VIN15,2015-06-30 15:00,30,17.2,17.4,17.17,17.33,10812
VIN15,2015-06-30 15:30,1,17.3,17.3,17.22,17.22,404
VIN15,2015-06-30 16:00,1,17.2,17.28,17.15,17.28,122
VIN15,2015-06-30 16:30,1,17.3,17.35,17.29,17.3,87
VIN15,2015-06-30 17:00,1,17.3,17.35,17.3,17.3,9
VIN15,2015-06-30 17:30,1,17.25,17.3,17.25,17.3,15
VIN15,2015-06-30 18:00,1,17.3,17.3,17.3,17.3,3
VIN15,2015-06-30 18:30,1,17.25,17.25,17.25,17.25,10
VIN15,2015-06-30 19:00,1,17.15,17.16,17.1,17.1,39
VIN15,2015-06-30 19:30,1,17.1,17.11,17.04,17.1,234
VIN15,2015-06-30 20:00,1,17.1,17.1,17.05,17.05,78
VIN15,2015-06-30 20:30,1,17.01,17.05,16.9,16.9,133
VIN15,2015-06-30 21:00,1,16.92,16.95,16.85,16.85,86
VIN15,2015-06-30 21:30,1,16.9,16.97,16.87,16.95,126
VIN15,2015-06-30 22:00,1,16.95,16.95,16.95,16.95,16
VIN15,2015-06-30 22:30,1,16.95,16.98,16.95,16.95,12
VIN15,2015-06-30 23:00,1,16.95,16.95,16.9,16.9,30
VIN15,2015-06-30 23:30,1,16.92,16.92,16.9,16.9,52
VIN15,2015-07-01 00:00,1,16.92,16.95,16.9,16.9,116
VIN15,2015-07-01 00:30,1,16.9,16.95,16.85,16.85,65
VIN15,2015-07-01 01:00,1,16.85,16.85,16.75,16.75,124
VIN15,2015-07-01 01:30,1,16.8,16.82,16.75,16.75,67
VIN15,2015-07-01 02:00,1,16.75,16.75,16.44,16.45,2071
VIN15,2015-07-01 02:30,1,16.4,16.41,16.3,16.4,412
VIN15,2015-07-01 03:00,1,16.45,16.5,16.44,16.45,434
VIN15,2015-07-01 03:30,1,16.42,16.44,16.24,16.24,430
VIN15,2015-07-01 04:00,1,16.2,16.25,15.95,15.98,1378
VIN15,2015-07-01 04:30,1,16,16.18,16,16.15,747
VIN15,2015-07-01 05:00,1,16.15,16.2,15.95,16.2,518
VIN15,2015-07-01 05:30,1,16.2,16.2,16,16.1,816
VIN15,2015-07-01 06:00,1,16.12,16.35,16.1,16.3,503
VIN15,2015-07-01 06:30,1,16.3,16.39,16.28,16.35,342
VIN15,2015-07-01 07:00,1,16.35,16.39,16.2,16.26,906
VIN15,2015-07-01 07:30,1,16.26,16.26,16.18,16.2,599
VIN15,2015-07-01 08:00,1,16.23,16.24,16.07,16.15,1218
VIN15,2015-07-01 08:30,1,16.15,16.46,16.05,16.1,14971
VIN15,2015-07-01 09:00,1,16.1,16.28,15.98,16.19,10939
VIN15,2015-07-01 09:30,1,16.2,16.7,16.16,16.45,11465
VIN15,2015-07-01 10:00,1,16.4,16.55,16.35,16.4,6956
VIN15,2015-07-01 10:30,1,16.42,16.6,16.3,16.6,4073
VIN15,2015-07-01 11:00,1,16.57,16.75,16.49,16.58,5390
VIN15,2015-07-01 11:30,1,16.6,16.78,16.52,16.73,4090
VIN15,2015-07-01 12:00,1,16.75,16.8,16.48,16.57,6168
VIN15,2015-07-01 12:30,1,16.57,16.58,16.35,16.55,3669
VIN15,2015-07-01 13:00,1,16.55,16.68,16.52,16.61,6443
VIN15,2015-07-01 13:30,1,16.6,16.63,16.3,16.35,5025
VIN15,2015-07-01 14:00,1,16.4,16.4,16.15,16.2,3000
VIN15,2015-07-01 14:30,1,16.2,16.25,15.8,15.88,11977
VIN15,2015-07-01 15:00,1,15.85,15.95,15.75,15.92,10153
VIN15,2015-07-01 15:30,2,15.9,15.95,15.9,15.9,944
VIN15,2015-07-01 16:00,2,15.91,15.95,15.9,15.9,21
VIN15,2015-07-01 16:30,2,15.95,15.95,15.95,15.95,32
VIN15,2015-07-01 17:00,2,15.95,16,15.92,16,106
VIN15,2015-07-01 17:30,2,16.05,16.05,16,16.05,29
VIN15,2015-07-01 18:00,2,16.05,16.05,15.98,15.98,62
VIN15,2015-07-01 18:30,2,15.98,16.01,15.98,15.99,18
VIN15,2015-07-01 19:00,2,15.95,16,15.95,16,33
VIN15,2015-07-01 19:30,2,16,16.04,16,16.03,30
VIN15,2015-07-01 20:00,2,16.05,16.05,16.05,16.05,22
VIN15,2015-07-01 20:30,2,16.05,16.05,16.05,16.05,9
VIN15,2015-07-01 21:00,2,16.05,16.05,16.05,16.05,1
VIN15,2015-07-01 21:30,2,16,16,15.95,15.95,21
VIN15,2015-07-01 22:00,2,15.95,16,15.95,16,17
VIN15,2015-07-01 22:30,2,16,16,15.95,15.95,9
VIN15,2015-07-01 23:00,2,16,16,16,16,4
VIN15,2015-07-02 00:00,2,15.95,16,15.95,16,15
VIN15,2015-07-02 00:30,2,16,16,16,16,86
VIN15,2015-07-02 01:00,2,15.95,15.95,15.9,15.9,56
VIN15,2015-07-02 01:30,2,15.95,15.95,15.9,15.92,133
VIN15,2015-07-02 02:00,2,15.95,16.01,15.95,16,301
VIN15,2015-07-02 02:30,2,15.95,16,15.93,15.95,247
VIN15,2015-07-02 03:00,2,15.95,15.95,15.9,15.9,6
VIN15,2015-07-02 03:30,2,15.94,16,15.92,15.95,83
VIN15,2015-07-02 04:00,2,16,16.01,15.98,16,76
VIN15,2015-07-02 04:30,2,16,16,15.94,15.95,93
VIN15,2015-07-02 05:00,2,15.95,15.96,15.9,15.91,138
VIN15,2015-07-02 05:30,2,15.9,15.95,15.88,15.95,212
VIN15,2015-07-02 06:00,2,15.95,15.98,15.93,15.98,51
VIN15,2015-07-02 06:30,2,15.98,15.98,15.85,15.9,286
VIN15,2015-07-02 07:00,2,15.87,16,15.87,15.9,528
VIN15,2015-07-02 07:30,2,15.9,15.9,15.72,15.8,1721
VIN15,2015-07-02 08:00,2,15.8,15.95,15.8,15.95,485
VIN15,2015-07-02 08:30,2,15.92,16.25,15.83,16.25,15186
VIN15,2015-07-02 09:00,2,16.25,16.4,16.18,16.4,9887
VIN15,2015-07-02 09:30,2,16.4,16.7,16.35,16.62,14440
VIN15,2015-07-02 10:00,2,16.65,17,16.65,16.97,9022
VIN15,2015-07-02 10:30,2,17,17.1,16.75,16.95,7758
VIN15,2015-07-02 11:00,2,17,17.15,16.9,17.03,6347
VIN15,2015-07-02 11:30,2,17.05,17.3,16.95,17.25,7650
VIN15,2015-07-02 12:00,2,17.25,17.45,17.15,17.25,7202
VIN15,2015-07-02 12:30,2,17.25,17.25,16.85,17.06,8104
VIN15,2015-07-02 13:00,2,17.05,17.25,17.03,17.15,5169
VIN15,2015-07-02 13:30,2,17.15,17.15,16.89,16.94,4589
VIN15,2015-07-02 14:00,2,16.95,17.05,16.79,16.88,5840
VIN15,2015-07-02 14:30,2,16.9,17.25,16.85,17.09,11619
VIN15,2015-07-02 15:00,2,17.1,17.15,16.8,16.9,9194
VIN15,2015-07-05 17:00,6,19,19.55,18.5,19.11,1503
VIN15,2015-07-05 17:30,6,19.1,19.2,19,19.05,377
VIN15,2015-07-05 18:00,6,19,19.05,18.8,18.9,276
VIN15,2015-07-05 18:30,6,18.85,18.9,18.79,18.85,151
VIN15,2015-07-05 19:00,6,18.75,18.82,18.4,18.4,543
VIN15,2015-07-05 19:30,6,18.45,18.45,18.3,18.45,328
VIN15,2015-07-05 20:00,6,18.4,18.5,18.35,18.5,200
VIN15,2015-07-05 20:30,6,18.5,18.55,18.5,18.5,12
VIN15,2015-07-05 21:00,6,18.5,18.6,18.45,18.45,201
VIN15,2015-07-05 21:30,6,18.49,18.55,18.49,18.51,18
VIN15,2015-07-05 22:00,6,18.5,18.51,18.45,18.5,15
VIN15,2015-07-05 22:30,6,18.5,18.55,18.5,18.55,16
VIN15,2015-07-05 23:00,6,18.6,18.61,18.6,18.6,38
VIN15,2015-07-05 23:30,6,18.6,18.75,18.6,18.75,69
VIN15,2015-07-06 00:00,6,18.75,18.9,18.75,18.85,212
VIN15,2015-07-06 00:30,6,18.85,18.9,18.35,18.55,353
VIN15,2015-07-06 01:00,6,18.55,18.55,18.15,18.15,405
VIN15,2015-07-06 01:30,6,18.15,18.4,18.1,18.1,461
VIN15,2015-07-06 02:00,6,18.1,18.2,17.6,17.7,1257
VIN15,2015-07-06 02:30,6,17.68,17.95,17.49,17.68,751
VIN15,2015-07-06 03:00,6,17.7,18.1,17.7,18.04,348
VIN15,2015-07-06 03:30,6,18.05,18.13,17.88,17.9,330
VIN15,2015-07-06 04:00,6,17.9,17.98,17.8,17.8,364
VIN15,2015-07-06 04:30,6,17.8,17.85,17.68,17.7,238
VIN15,2015-07-06 05:00,6,17.7,17.87,17.65,17.75,363
VIN15,2015-07-06 05:30,6,17.77,17.87,17.77,17.8,434
VIN15,2015-07-06 06:00,6,17.8,17.92,17.75,17.85,316
VIN15,2015-07-06 06:30,6,17.85,18.2,17.8,18.1,574
VIN15,2015-07-06 07:00,6,18.1,18.11,17.9,17.9,570
VIN15,2015-07-06 07:30,6,17.88,17.98,17.84,17.95,868
VIN15,2015-07-06 08:00,6,17.95,18,17.85,18,1033
VIN15,2015-07-06 08:30,6,18,18.18,17.45,17.65,21113
VIN15,2015-07-06 09:00,6,17.69,17.73,17.3,17.4,10410
VIN15,2015-07-06 09:30,6,17.39,17.4,17.03,17.3,11129
VIN15,2015-07-06 10:00,6,17.29,17.6,17.23,17.55,6399
VIN15,2015-07-06 10:30,6,17.55,17.65,17.45,17.5,4698
VIN15,2015-07-06 11:00,6,17.5,17.61,17.39,17.55,3752
VIN15,2015-07-06 11:30,6,17.51,17.7,17.51,17.6,3493
VIN15,2015-07-06 12:00,6,17.6,17.9,17.58,17.85,4145
VIN15,2015-07-06 12:30,6,17.85,18.07,17.84,18.05,5137
VIN15,2015-07-06 13:00,6,18.05,18.2,17.95,18.15,6764
VIN15,2015-07-06 13:30,6,18.15,18.2,17.9,18,4815
VIN15,2015-07-06 14:00,6,18,18.1,17.74,17.8,5794
VIN15,2015-07-06 14:30,6,17.78,17.82,17.4,17.48,10721
VIN15,2015-07-06 15:00,6,17.45,17.5,17.2,17.25,5833
VIN15,2015-07-06 15:30,7,17.2,17.21,17.1,17.15,759
VIN15,2015-07-06 16:00,7,17.1,17.15,17.05,17.13,77
VIN15,2015-07-06 16:30,7,17.11,17.15,17.1,17.15,31
VIN15,2015-07-06 17:00,7,17.12,17.12,17.05,17.05,39
VIN15,2015-07-06 17:30,7,17.1,17.1,16.94,17,430
VIN15,2015-07-06 18:00,7,17,17,16.98,17,133
VIN15,2015-07-06 18:30,7,16.95,17,16.95,16.95,147
VIN15,2015-07-06 19:00,7,17,17.05,16.95,17,254
VIN15,2015-07-06 19:30,7,16.95,16.99,16.9,16.9,76
VIN15,2015-07-06 20:00,7,16.9,16.93,16.9,16.93,20
VIN15,2015-07-06 20:30,7,16.9,16.95,16.9,16.95,10
VIN15,2015-07-06 21:00,7,16.9,16.95,16.9,16.95,27
VIN15,2015-07-06 21:30,7,16.9,16.95,16.9,16.93,43
VIN15,2015-07-06 22:00,7,16.95,16.95,16.95,16.95,10
VIN15,2015-07-06 22:30,7,16.95,16.95,16.95,16.95,6
VIN15,2015-07-06 23:00,7,16.95,16.95,16.95,16.95,2
VIN15,2015-07-06 23:30,7,16.9,16.9,16.9,16.9,31
VIN15,2015-07-07 00:00,7,16.9,16.9,16.8,16.83,193
VIN15,2015-07-07 00:30,7,16.8,16.82,16.75,16.8,109
VIN15,2015-07-07 01:00,7,16.85,16.85,16.68,16.7,57
VIN15,2015-07-07 01:30,7,16.7,16.75,16.65,16.7,140
VIN15,2015-07-07 02:00,7,16.7,16.75,16.6,16.7,302
VIN15,2015-07-07 02:30,7,16.7,16.78,16.7,16.7,174
VIN15,2015-07-07 03:00,7,16.75,16.76,16.7,16.75,259
VIN15,2015-07-07 03:30,7,16.75,16.88,16.75,16.85,340
VIN15,2015-07-07 04:00,7,16.85,16.85,16.79,16.8,197
VIN15,2015-07-07 04:30,7,16.8,16.95,16.8,16.88,195
VIN15,2015-07-07 05:00,7,16.9,17.01,16.9,17,218
VIN15,2015-07-07 05:30,7,17,17.06,16.95,17.05,466
VIN15,2015-07-07 06:00,7,17.05,17.15,17.05,17.1,709
VIN15,2015-07-07 06:30,7,17.15,17.15,17,17.12,568
VIN15,2015-07-07 07:00,7,17.1,17.17,17.08,17.12,463
VIN15,2015-07-07 07:30,7,17.12,17.15,17.08,17.15,466
VIN15,2015-07-07 08:00,7,17.15,17.45,17.13,17.4,1362
VIN15,2015-07-07 08:30,7,17.4,17.9,17.35,17.85,14145
VIN15,2015-07-07 09:00,7,17.8,18.18,17.73,18.13,13066
VIN15,2015-07-07 09:30,7,18.15,18.6,18.09,18.2,14130
VIN15,2015-07-07 10:00,7,18.2,18.53,18.12,18.44,9955
VIN15,2015-07-07 10:30,7,18.45,18.6,17.8,17.95,11287
VIN15,2015-07-07 11:00,7,17.95,18.2,17.9,18,6252
VIN15,2015-07-07 11:30,7,18,18.02,17.4,17.5,8794
VIN15,2015-07-07 12:00,7,17.45,17.75,17.25,17.41,8833
VIN15,2015-07-07 12:30,7,17.4,17.53,17.24,17.4,6365
VIN15,2015-07-07 13:00,7,17.38,17.71,17.3,17.6,5977
VIN15,2015-07-07 13:30,7,17.59,17.62,16.69,16.7,14922
VIN15,2015-07-07 14:00,7,16.7,16.85,16.45,16.5,11543
VIN15,2015-07-07 14:30,7,16.5,16.65,16.3,16.35,13107
VIN15,2015-07-07 15:00,7,16.3,16.45,16.2,16.35,6222
VIN15,2015-07-07 15:30,8,16.35,16.4,16.3,16.4,711
VIN15,2015-07-07 16:00,8,16.4,16.4,16.35,16.4,65
VIN15,2015-07-07 16:30,8,16.4,16.41,16.35,16.41,78
VIN15,2015-07-07 17:00,8,16.4,16.45,16.4,16.45,131
VIN15,2015-07-07 17:30,8,16.45,16.5,16.45,16.45,21
VIN15,2015-07-07 18:00,8,16.46,16.48,16.45,16.45,28
VIN15,2015-07-07 18:30,8,16.45,16.5,16.43,16.45,32
VIN15,2015-07-07 19:00,8,16.5,16.6,16.45,16.59,103
VIN15,2015-07-07 19:30,8,16.55,16.55,16.5,16.55,46
VIN15,2015-07-07 20:00,8,16.58,16.9,16.55,16.85,93
VIN15,2015-07-07 20:30,8,16.85,17.1,16.85,16.98,783
VIN15,2015-07-07 21:00,8,17.05,17.12,16.9,17.1,353
VIN15,2015-07-07 21:30,8,17.1,17.4,17.1,17.35,429
VIN15,2015-07-07 22:00,8,17.35,17.42,17.35,17.35,78
VIN15,2015-07-07 22:30,8,17.35,17.35,17.25,17.3,36
VIN15,2015-07-07 23:00,8,17.3,17.3,17.25,17.3,44
VIN15,2015-07-07 23:30,8,17.3,17.45,17.29,17.45,82
VIN15,2015-07-08 00:00,8,17.4,17.5,17.39,17.4,226
VIN15,2015-07-08 00:30,8,17.45,17.5,17.35,17.45,383
VIN15,2015-07-08 01:00,8,17.45,17.75,17.45,17.75,229
VIN15,2015-07-08 01:30,8,17.75,17.9,17.7,17.75,375
VIN15,2015-07-08 02:00,8,17.7,17.9,17.62,17.71,397
VIN15,2015-07-08 02:30,8,17.75,18.15,17.6,17.6,988
VIN15,2015-07-08 03:00,8,17.65,17.78,17.3,17.65,568
VIN15,2015-07-08 03:30,8,17.65,17.76,17.45,17.45,439
VIN15,2015-07-08 04:00,8,17.45,17.65,17.42,17.45,498
VIN15,2015-07-08 04:30,8,17.5,17.65,17.48,17.55,155
VIN15,2015-07-08 05:00,8,17.5,17.55,17.38,17.38,184
VIN15,2015-07-08 05:30,8,17.4,17.47,17.24,17.25,598
VIN15,2015-07-08 06:00,8,17.25,17.25,16.9,17.1,1015
VIN15,2015-07-08 06:30,8,17.1,17.32,17.03,17.25,1232
VIN15,2015-07-08 07:00,8,17.2,17.2,16.9,17,1098
VIN15,2015-07-08 07:30,8,17,17.33,17,17.2,1619
VIN15,2015-07-08 08:00,8,17.2,17.35,17.12,17.26,980
VIN15,2015-07-08 08:30,8,17.25,17.73,17,17.65,16649
VIN15,2015-07-08 09:00,8,17.65,17.85,17.45,17.5,11413
VIN15,2015-07-08 09:30,8,17.55,17.8,17.08,17.23,14343
VIN15,2015-07-08 10:00,8,17.25,17.68,17.24,17.61,7061
VIN15,2015-07-08 10:30,8,17.65,18.1,17.48,17.91,9606
VIN15,2015-07-08 11:00,8,17.9,17.95,17.64,17.68,4226
VIN15,2015-07-08 11:30,8,17.7,17.95,17.5,17.55,4258
VIN15,2015-07-08 12:00,8,17.55,17.78,17.53,17.55,4484
VIN15,2015-07-08 12:30,8,17.55,17.71,17.53,17.6,2360
VIN15,2015-07-08 13:00,8,17.65,18.07,17.62,18,8034
VIN15,2015-07-08 13:30,8,18,18.45,17.95,18.25,11136
VIN15,2015-07-08 14:00,8,18.25,18.45,17.84,18.45,12255
VIN15,2015-07-08 14:30,8,18.45,18.45,18.08,18.4,9689
VIN15,2015-07-08 15:00,8,18.39,18.45,18.25,18.45,7736
VIN15,2015-07-08 15:30,9,18.4,18.5,18.4,18.45,893
VIN15,2015-07-08 16:00,9,18.45,18.5,18.45,18.45,112
VIN15,2015-07-08 16:30,9,18.5,18.5,18.45,18.45,55
VIN15,2015-07-08 17:00,9,18.45,18.45,18.35,18.35,68
VIN15,2015-07-08 17:30,9,18.35,18.35,18.32,18.35,32
VIN15,2015-07-08 18:00,9,18.32,18.33,18.3,18.33,15
VIN15,2015-07-08 18:30,9,18.33,18.33,18.2,18.2,87
VIN15,2015-07-08 19:00,9,18.2,18.26,18.15,18.26,129
VIN15,2015-07-08 19:30,9,18.3,18.4,18.15,18.2,177
VIN15,2015-07-08 20:00,9,18.15,18.2,18.05,18.2,82
VIN15,2015-07-08 20:30,9,18.15,18.15,17.98,18,177
VIN15,2015-07-08 21:00,9,17.95,17.95,17.6,17.8,371
VIN15,2015-07-08 21:30,9,17.85,17.95,17.8,17.8,183
VIN15,2015-07-08 22:00,9,17.85,17.85,17.74,17.75,40
VIN15,2015-07-08 22:30,9,17.7,17.73,17.65,17.73,47
VIN15,2015-07-08 23:00,9,17.75,17.75,17.67,17.75,63
VIN15,2015-07-08 23:30,9,17.65,17.65,17.65,17.65,2
VIN15,2015-07-09 00:00,9,17.65,17.66,17.58,17.65,187
VIN15,2015-07-09 00:30,9,17.55,17.6,17.55,17.55,143
VIN15,2015-07-09 01:00,9,17.6,17.7,17.55,17.7,86
VIN15,2015-07-09 01:30,9,17.7,17.8,17.65,17.66,126
VIN15,2015-07-09 02:00,9,17.7,17.72,17.55,17.6,267
VIN15,2015-07-09 02:30,9,17.6,17.65,17.57,17.65,476
VIN15,2015-07-09 03:00,9,17.65,17.65,17.55,17.6,148
VIN15,2015-07-09 03:30,9,17.61,17.64,17.55,17.58,66
VIN15,2015-07-09 04:00,9,17.6,17.62,17.47,17.47,361
VIN15,2015-07-09 04:30,9,17.45,17.5,17.35,17.37,462
VIN15,2015-07-09 05:00,9,17.4,17.47,17.37,17.43,275
VIN15,2015-07-09 05:30,9,17.45,17.45,17.35,17.41,217
VIN15,2015-07-09 06:00,9,17.41,17.51,17.34,17.5,698
VIN15,2015-07-09 06:30,9,17.5,17.52,17.41,17.43,362
VIN15,2015-07-09 07:00,9,17.42,17.45,17.25,17.3,1356
VIN15,2015-07-09 07:30,9,17.3,17.36,17.25,17.26,842
VIN15,2015-07-09 08:00,9,17.26,17.35,17.2,17.3,1524
VIN15,2015-07-09 08:30,9,17.3,17.84,17.14,17.72,16077
VIN15,2015-07-09 09:00,9,17.7,18.05,17.6,18.05,10057
VIN15,2015-07-09 09:30,9,18.05,18.05,17.72,17.75,6718
VIN15,2015-07-09 10:00,9,17.77,17.9,17.6,17.9,5732
VIN15,2015-07-09 10:30,9,17.9,17.95,17.7,17.85,4289
VIN15,2015-07-09 11:00,9,17.85,18.07,17.8,18.05,4998
VIN15,2015-07-09 11:30,9,18.05,18.13,17.9,18.03,4059
VIN15,2015-07-09 12:00,9,18.03,18.3,17.98,18.3,5505
VIN15,2015-07-09 12:30,9,18.3,18.33,18.09,18.22,4881
VIN15,2015-07-09 13:00,9,18.2,18.65,18.17,18.55,7974
VIN15,2015-07-09 13:30,9,18.55,18.7,18.15,18.26,8449
VIN15,2015-07-09 14:00,9,18.28,18.35,18.04,18.3,5234
VIN15,2015-07-09 14:30,9,18.35,18.6,18.27,18.55,9041
VIN15,2015-07-09 15:00,9,18.55,18.85,18.5,18.84,6664
VIN15,2015-07-09 15:30,10,18.75,18.98,18.75,18.85,574
VIN15,2015-07-09 16:00,10,18.8,18.82,18.75,18.75,220
VIN15,2015-07-09 16:30,10,18.75,18.8,18.6,18.61,170
VIN15,2015-07-09 17:00,10,18.55,18.6,17.93,18,1004
VIN15,2015-07-09 17:30,10,18,18.1,17.7,17.72,517
VIN15,2015-07-09 18:00,10,17.7,17.98,17.7,17.9,171
VIN15,2015-07-09 18:30,10,17.88,17.97,17.85,17.91,62
VIN15,2015-07-09 19:00,10,17.95,18.01,17.9,17.95,152
VIN15,2015-07-09 19:30,10,18,18.1,17.95,18.05,46
VIN15,2015-07-09 20:00,10,18.05,18.05,17.9,17.9,84
VIN15,2015-07-09 20:30,10,17.85,17.9,17.65,17.7,228
VIN15,2015-07-09 21:00,10,17.71,17.72,17.6,17.6,49
VIN15,2015-07-09 21:30,10,17.6,17.6,17.35,17.4,597
VIN15,2015-07-09 22:00,10,17.4,17.5,17.35,17.45,230
VIN15,2015-07-09 22:30,10,17.45,17.45,17.2,17.2,153
VIN15,2015-07-09 23:00,10,17.2,17.4,17.2,17.35,73
VIN15,2015-07-09 23:30,10,17.35,17.35,17.3,17.35,68
VIN15,2015-07-10 00:00,10,17.35,17.55,17.3,17.3,141
VIN15,2015-07-10 00:30,10,17.35,17.37,17.22,17.3,345
VIN15,2015-07-10 01:00,10,17.3,17.38,17.25,17.3,83
VIN15,2015-07-10 01:30,10,17.3,17.35,17.25,17.25,52
VIN15,2015-07-10 02:00,10,17.3,17.5,17.25,17.35,424
VIN15,2015-07-10 02:30,10,17.4,17.42,17.35,17.37,365
VIN15,2015-07-10 03:00,10,17.4,17.55,17.38,17.53,816
VIN15,2015-07-10 03:30,10,17.5,17.55,17.49,17.55,61
VIN15,2015-07-10 04:00,10,17.55,17.61,17.45,17.45,365
VIN15,2015-07-10 04:30,10,17.45,17.55,17.45,17.5,204
VIN15,2015-07-10 05:00,10,17.53,17.53,17.43,17.46,254
VIN15,2015-07-10 05:30,10,17.45,17.48,17.35,17.39,328
VIN15,2015-07-10 06:00,10,17.39,17.4,17.25,17.27,447
VIN15,2015-07-10 06:30,10,17.27,17.42,17.27,17.31,653
VIN15,2015-07-10 07:00,10,17.32,17.5,17.32,17.48,594
VIN15,2015-07-10 07:30,10,17.45,17.48,17.27,17.27,874
VIN15,2015-07-10 08:00,10,17.25,17.4,17.24,17.33,1601
VIN15,2015-07-10 08:30,10,17.3,17.9,17.3,17.9,12369
VIN15,2015-07-10 09:00,10,17.87,17.97,17.7,17.78,7680
VIN15,2015-07-10 09:30,10,17.8,17.92,17.45,17.55,6696
VIN15,2015-07-10 10:00,10,17.55,17.57,17.03,17.2,7948
VIN15,2015-07-10 10:30,10,17.2,17.28,16.77,17,7953
VIN15,2015-07-10 11:00,10,16.95,17.05,16.9,17.02,2744
VIN15,2015-07-10 11:30,10,17,17.25,17,17.08,3080
VIN15,2015-07-10 12:00,10,17.05,17.24,16.98,17.05,3561
VIN15,2015-07-10 12:30,10,17.05,17.24,17.02,17.07,1906
VIN15,2015-07-10 13:00,10,17.05,17.11,16.7,16.8,6691
VIN15,2015-07-10 13:30,10,16.78,16.8,16.5,16.6,6986
VIN15,2015-07-10 14:00,10,16.6,16.75,16.5,16.65,7852
VIN15,2015-07-10 14:30,10,16.64,16.74,16.6,16.65,7241
VIN15,2015-07-10 15:00,10,16.66,16.81,16.6,16.75,9566
VIN15,2015-07-12 17:00,13,17.6,17.65,17.14,17.2,785
VIN15,2015-07-12 17:30,13,17.15,17.3,17.15,17.3,115
VIN15,2015-07-12 18:00,13,17.3,17.35,17.15,17.19,127
VIN15,2015-07-12 18:30,13,17.2,17.25,17.15,17.2,129
VIN15,2015-07-12 19:00,13,17.2,17.32,17.2,17.27,149
VIN15,2015-07-12 19:30,13,17.25,17.26,17.2,17.25,88
VIN15,2015-07-12 20:00,13,17.25,17.25,17.2,17.2,33
VIN15,2015-07-12 20:30,13,17.2,17.3,17.15,17.25,79
VIN15,2015-07-12 21:00,13,17.2,17.2,17.1,17.1,17
VIN15,2015-07-12 21:30,13,17.15,17.15,17.1,17.15,30
VIN15,2015-07-12 22:00,13,17.13,17.13,16.75,16.85,659
VIN15,2015-07-12 22:30,13,16.85,17.05,16.85,16.85,85
VIN15,2015-07-12 23:00,13,16.85,16.9,16.8,16.84,125
VIN15,2015-07-12 23:30,13,16.8,17.05,16.8,17,24
VIN15,2015-07-13 00:00,13,17,17,16.85,16.85,57
VIN15,2015-07-13 00:30,13,16.85,16.95,16.85,16.95,22
VIN15,2015-07-13 01:00,13,16.95,17.18,16.9,17.09,110
VIN15,2015-07-13 01:30,13,17.1,17.15,15.95,16.25,1277
VIN15,2015-07-13 02:00,13,16.25,16.55,15.8,15.8,1319
VIN15,2015-07-13 02:30,13,15.8,16.05,15.75,15.95,591
VIN15,2015-07-13 03:00,13,15.95,15.95,15.75,15.9,398
VIN15,2015-07-13 03:30,13,15.85,15.95,15.8,15.8,252
VIN15,2015-07-13 04:00,13,15.85,15.85,15.7,15.7,540
VIN15,2015-07-13 04:30,13,15.7,15.75,15.5,15.59,481
VIN15,2015-07-13 05:00,13,15.6,15.7,15.6,15.64,317
VIN15,2015-07-13 05:30,13,15.65,15.74,15.65,15.7,370
VIN15,2015-07-13 06:00,13,15.68,15.72,15.63,15.67,676
VIN15,2015-07-13 06:30,13,15.65,15.7,15.52,15.64,809
VIN15,2015-07-13 07:00,13,15.64,15.77,15.64,15.7,871
VIN15,2015-07-13 07:30,13,15.72,15.75,15.64,15.65,868
VIN15,2015-07-13 08:00,13,15.65,15.67,15.5,15.5,1764
VIN15,2015-07-13 08:30,13,15.5,15.61,15,15,18409
VIN15,2015-07-13 09:00,13,15,15.07,14.79,14.95,9900
VIN15,2015-07-13 09:30,13,14.98,15.05,14.83,14.88,4715
VIN15,2015-07-13 10:00,13,14.85,15,14.82,14.86,5130
VIN15,2015-07-13 10:30,13,14.85,14.95,14.8,14.85,4240
VIN15,2015-07-13 11:00,13,14.86,14.95,14.83,14.85,4222
VIN15,2015-07-13 11:30,13,14.9,15,14.85,14.95,2922
VIN15,2015-07-13 12:00,13,14.97,14.97,14.85,14.85,1361
VIN15,2015-07-13 12:30,13,14.85,14.9,14.75,14.8,3094
VIN15,2015-07-13 13:00,13,14.8,14.85,14.59,14.67,6212
VIN15,2015-07-13 13:30,13,14.65,14.7,14.54,14.55,3057
VIN15,2015-07-13 14:00,13,14.55,14.65,14.5,14.55,3908
VIN15,2015-07-13 14:30,13,14.51,14.55,14.45,14.55,5991
VIN15,2015-07-13 15:00,13,14.55,14.6,14.45,14.47,4833
VIN15,2015-07-13 15:30,14,14.5,14.55,14.5,14.55,478
VIN15,2015-07-13 16:00,14,14.5,14.55,14.46,14.55,98
VIN15,2015-07-13 16:30,14,14.5,14.53,14.5,14.53,37
VIN15,2015-07-13 17:00,14,14.5,14.5,14.44,14.45,498
VIN15,2015-07-13 17:30,14,14.5,14.5,14.47,14.5,25
VIN15,2015-07-13 18:00,14,14.5,14.51,14.43,14.49,228
VIN15,2015-07-13 18:30,14,14.5,14.51,14.47,14.51,123
VIN15,2015-07-13 19:00,14,14.5,14.5,14.5,14.5,66
VIN15,2015-07-13 19:30,14,14.45,14.5,14.4,14.45,159
VIN15,2015-07-13 20:00,14,14.45,14.51,14.4,14.5,143
VIN15,2015-07-13 20:30,14,14.5,14.5,14.45,14.5,42
VIN15,2015-07-13 21:00,14,14.5,14.5,14.4,14.45,78
VIN15,2015-07-13 21:30,14,14.45,14.45,14.45,14.45,9
VIN15,2015-07-13 22:00,14,14.5,14.5,14.5,14.5,1
VIN15,2015-07-13 22:30,14,14.5,14.5,14.5,14.5,12
VIN15,2015-07-13 23:00,14,14.5,14.5,14.49,14.5,12
VIN15,2015-07-14 00:00,14,14.53,14.55,14.5,14.55,40
VIN15,2015-07-14 00:30,14,14.5,14.51,14.48,14.51,45
VIN15,2015-07-14 01:00,14,14.5,14.55,14.45,14.55,51
VIN15,2015-07-14 01:30,14,14.55,14.65,14.55,14.55,153
VIN15,2015-07-14 02:00,14,14.55,14.6,14.54,14.55,109
VIN15,2015-07-14 02:30,14,14.55,14.6,14.5,14.59,123
VIN15,2015-07-14 03:00,14,14.59,14.6,14.5,14.55,77
VIN15,2015-07-14 03:30,14,14.55,14.56,14.45,14.45,217
VIN15,2015-07-14 04:00,14,14.45,14.51,14.45,14.49,45
VIN15,2015-07-14 04:30,14,14.5,14.5,14.5,14.5,31
VIN15,2015-07-14 05:00,14,14.5,14.51,14.47,14.47,372
VIN15,2015-07-14 05:30,14,14.47,14.5,14.47,14.48,83
VIN15,2015-07-14 06:00,14,14.48,14.48,14.4,14.4,316
VIN15,2015-07-14 06:30,14,14.4,14.45,14.38,14.45,375
VIN15,2015-07-14 07:00,14,14.4,14.47,14.38,14.4,953
VIN15,2015-07-14 07:30,14,14.42,14.55,14.42,14.53,779
VIN15,2015-07-14 08:00,14,14.55,14.57,14.5,14.55,747
VIN15,2015-07-14 08:30,14,14.53,14.6,14.15,14.2,8090
VIN15,2015-07-14 09:00,14,14.23,14.28,14.1,14.13,6436
VIN15,2015-07-14 09:30,14,14.14,14.14,13.9,13.98,5953
VIN15,2015-07-14 10:00,14,13.98,14.05,13.9,13.99,5033
VIN15,2015-07-14 10:30,14,13.99,14.05,13.95,14,4431
VIN15,2015-07-14 11:00,14,13.98,14.15,13.95,14.1,2463
VIN15,2015-07-14 11:30,14,14.05,14.2,14.03,14.14,2269
VIN15,2015-07-14 12:00,14,14.12,14.2,14,14.15,2750
VIN15,2015-07-14 12:30,14,14.13,14.15,14,14,2280
VIN15,2015-07-14 13:00,14,14,14.08,13.95,14,2864
VIN15,2015-07-14 13:30,14,14.01,14.12,13.95,14.02,3822
VIN15,2015-07-14 14:00,14,14.05,14.1,13.95,14.1,4812
VIN15,2015-07-14 14:30,14,14.1,14.25,14.09,14.16,7828
VIN15,2015-07-14 15:00,14,14.15,14.2,14.05,14.09,8996
VIN15,2015-07-14 15:30,15,14.1,14.1,14.01,14.04,649
VIN15,2015-07-14 16:00,15,14.03,14.05,13.98,14.01,215
VIN15,2015-07-14 16:30,15,13.99,14,13.95,13.98,75
VIN15,2015-07-14 17:00,15,14,14.05,14,14.05,56
VIN15,2015-07-14 17:30,15,14.06,14.06,14.06,14.06,1
VIN15,2015-07-14 18:00,15,14.09,14.12,14.09,14.1,87
VIN15,2015-07-14 18:30,15,14.15,14.15,14.13,14.13,9
VIN15,2015-07-14 19:00,15,14.15,14.2,14.15,14.15,80
VIN15,2015-07-14 19:30,15,14.15,14.15,14.15,14.15,55
VIN15,2015-07-14 20:00,15,14.15,14.15,14,14.05,200
VIN15,2015-07-14 20:30,15,14.05,14.05,14,14.04,155
VIN15,2015-07-14 21:00,15,14,14,13.94,14,415
VIN15,2015-07-14 21:30,15,14,14.05,14,14.05,9
VIN15,2015-07-14 22:00,15,14.05,14.05,14.05,14.05,2
VIN15,2015-07-14 22:30,15,14.05,14.1,14.05,14.05,16
VIN15,2015-07-14 23:00,15,14.05,14.1,14.05,14.1,54
VIN15,2015-07-14 23:30,15,14.1,14.1,14.08,14.1,6
VIN15,2015-07-15 00:00,15,14.1,14.1,14.09,14.1,7
VIN15,2015-07-15 00:30,15,14.1,14.1,14.05,14.1,120
VIN15,2015-07-15 01:00,15,14.1,14.1,14.05,14.05,94
VIN15,2015-07-15 01:30,15,14,14.07,14,14.01,91
VIN15,2015-07-15 02:00,15,14.05,14.06,14,14.05,58
VIN15,2015-07-15 02:30,15,14.05,14.15,14.05,14.15,36
VIN15,2015-07-15 03:00,15,14.15,14.16,14.05,14.1,82
VIN15,2015-07-15 03:30,15,14.15,14.15,14.05,14.1,55
VIN15,2015-07-15 04:00,15,14.05,14.05,14.05,14.05,17
VIN15,2015-07-15 04:30,15,14.05,14.05,14.05,14.05,21
VIN15,2015-07-15 05:00,15,14.05,14.05,14.05,14.05,25
VIN15,2015-07-15 05:30,15,14.05,14.07,14.05,14.05,47
VIN15,2015-07-15 06:00,15,14,14.03,14,14.03,61
VIN15,2015-07-15 06:30,15,14.04,14.05,14,14.02,170
VIN15,2015-07-15 07:00,15,14,14.05,13.95,14,246
VIN15,2015-07-15 07:30,15,14.02,14.05,14,14,118
VIN15,2015-07-15 08:00,15,14.04,14.15,14,14.07,340
VIN15,2015-07-15 08:30,15,14.08,14.2,13.95,14.02,7178
VIN15,2015-07-15 09:00,15,14,14.1,13.9,14,8961
VIN15,2015-07-15 09:30,15,14,14.05,13.9,13.97,7388
VIN15,2015-07-15 10:00,15,13.97,14.05,13.9,14,4509
VIN15,2015-07-15 10:30,15,14,14.1,13.95,14,3130
VIN15,2015-07-15 11:00,15,14.04,14.1,13.95,14.1,1850
VIN15,2015-07-15 11:30,15,14.05,14.1,13.9,13.95,4127
VIN15,2015-07-15 12:00,15,13.99,14.05,13.9,14,2742
VIN15,2015-07-15 12:30,15,14,14.05,13.95,13.97,1723
VIN15,2015-07-15 13:00,15,13.95,14.05,13.95,14.05,1730
VIN15,2015-07-15 13:30,15,14.05,14.6,14,14.46,7956
VIN15,2015-07-15 14:00,15,14.45,14.47,14.25,14.26,6635
VIN15,2015-07-15 14:30,15,14.3,14.35,14.1,14.2,9263
VIN15,2015-07-15 15:00,15,14.15,14.22,13.9,13.96,10761
VIN15,2015-07-15 15:30,16,13.95,14,13.95,13.96,269
VIN15,2015-07-15 16:00,16,13.96,13.96,13.95,13.95,34
VIN15,2015-07-15 16:30,16,14,14,14,14,50
VIN15,2015-07-15 17:00,16,13.95,14.09,13.95,14.05,207
VIN15,2015-07-15 17:30,16,14.05,14.05,13.85,13.85,456
VIN15,2015-07-15 18:00,16,13.9,13.9,13.82,13.85,298
VIN15,2015-07-15 18:30,16,13.85,13.93,13.85,13.92,53
VIN15,2015-07-15 19:00,16,13.92,13.96,13.92,13.95,17
VIN15,2015-07-15 19:30,16,13.9,13.9,13.85,13.85,11
VIN15,2015-07-15 20:00,16,13.85,13.85,13.85,13.85,26
VIN15,2015-07-15 20:30,16,13.85,13.85,13.8,13.85,48
VIN15,2015-07-15 21:00,16,13.8,13.8,13.7,13.75,130
VIN15,2015-07-15 21:30,16,13.7,13.75,13.6,13.6,60
VIN15,2015-07-15 22:00,16,13.65,13.75,13.65,13.7,99
VIN15,2015-07-15 22:30,16,13.7,13.71,13.7,13.7,15
VIN15,2015-07-15 23:00,16,13.7,13.71,13.65,13.65,13
VIN15,2015-07-15 23:30,16,13.65,13.65,13.6,13.65,18
VIN15,2015-07-16 00:00,16,13.65,13.65,13.65,13.65,9
VIN15,2015-07-16 00:30,16,13.6,13.65,13.6,13.6,13
VIN15,2015-07-16 01:00,16,13.6,13.65,13.6,13.65,19
VIN15,2015-07-16 01:30,16,13.7,13.75,13.7,13.75,17
VIN15,2015-07-16 02:00,16,13.75,13.75,13.6,13.65,159
VIN15,2015-07-16 02:30,16,13.6,13.65,13.5,13.65,719
VIN15,2015-07-16 03:00,16,13.62,13.65,13.54,13.57,272
VIN15,2015-07-16 03:30,16,13.6,13.6,13.48,13.51,85
VIN15,2015-07-16 04:00,16,13.55,13.55,13.5,13.55,22
VIN15,2015-07-16 04:30,16,13.51,13.6,13.5,13.55,106
VIN15,2015-07-16 05:00,16,13.55,13.55,13.55,13.55,41
VIN15,2015-07-16 05:30,16,13.55,13.6,13.55,13.58,72
VIN15,2015-07-16 06:00,16,13.58,13.6,13.55,13.55,76
VIN15,2015-07-16 06:30,16,13.55,13.62,13.53,13.6,382
VIN15,2015-07-16 07:00,16,13.6,13.65,13.55,13.55,572
VIN15,2015-07-16 07:30,16,13.56,13.6,13.5,13.5,747
VIN15,2015-07-16 08:00,16,13.5,13.55,13.45,13.49,498
VIN15,2015-07-16 08:30,16,13.5,13.55,13,13.1,17166
VIN15,2015-07-16 09:00,16,13.1,13.25,13.07,13.2,8645
VIN15,2015-07-16 09:30,16,13.15,13.25,13.1,13.15,3859
VIN15,2015-07-16 10:00,16,13.15,13.25,13.1,13.2,3522
VIN15,2015-07-16 10:30,16,13.18,13.2,13.1,13.15,1242
VIN15,2015-07-16 11:00,16,13.15,13.15,12.95,13.02,5166
VIN15,2015-07-16 11:30,16,13,13.2,12.95,13.13,2749
VIN15,2015-07-16 12:00,16,13.12,13.19,13.05,13.1,2909
VIN15,2015-07-16 12:30,16,13.1,13.17,13.03,13.15,2417
VIN15,2015-07-16 13:00,16,13.15,13.15,13.03,13.03,2065
VIN15,2015-07-16 13:30,16,13.03,13.05,12.9,12.99,4940
VIN15,2015-07-16 14:00,16,12.98,13,12.9,12.9,2960
VIN15,2015-07-16 14:30,16,12.9,13.05,12.9,13,6443
VIN15,2015-07-16 15:00,16,13,13.05,12.9,12.93,7379
VIN15,2015-07-16 15:30,17,12.95,12.95,12.9,12.92,463
VIN15,2015-07-16 16:00,17,12.92,12.95,12.9,12.95,36
VIN15,2015-07-16 17:00,17,12.95,13,12.9,13,102
VIN15,2015-07-16 17:30,17,13,13.05,12.98,13,26
VIN15,2015-07-16 18:00,17,12.96,13,12.95,12.95,111
VIN15,2015-07-16 18:30,17,12.96,13,12.96,13,15
VIN15,2015-07-16 19:00,17,13,13.05,13,13,43
VIN15,2015-07-16 19:30,17,13,13,12.95,13,21
VIN15,2015-07-16 20:00,17,13,13.05,12.95,12.95,30
VIN15,2015-07-16 20:30,17,13,13.05,12.97,13,31
VIN15,2015-07-16 21:00,17,13,13,13,13,5
VIN15,2015-07-16 21:30,17,13,13,13,13,2
VIN15,2015-07-16 22:00,17,13.05,13.05,13.05,13.05,1
VIN15,2015-07-16 22:30,17,13,13,13,13,2
VIN15,2015-07-16 23:00,17,13,13,13,13,5
VIN15,2015-07-16 23:30,17,13.05,13.05,13.05,13.05,1
VIN15,2015-07-17 00:00,17,13.05,13.05,13,13,5
VIN15,2015-07-17 00:30,17,13.05,13.05,13.05,13.05,8
VIN15,2015-07-17 01:00,17,13.05,13.05,13,13.03,377
VIN15,2015-07-17 01:30,17,13.05,13.05,12.92,12.95,234
VIN15,2015-07-17 02:00,17,12.95,12.95,12.95,12.95,102
VIN15,2015-07-17 02:30,17,13,13,13,13,30
VIN15,2015-07-17 03:30,17,13.01,13.04,13,13,114
VIN15,2015-07-17 04:00,17,13,13.05,13,13.02,102
VIN15,2015-07-17 04:30,17,13.05,13.05,13.01,13.02,124
VIN15,2015-07-17 05:00,17,13.02,13.05,13,13.05,239
VIN15,2015-07-17 05:30,17,13,13,12.94,13,98
VIN15,2015-07-17 06:00,17,12.96,12.97,12.88,12.89,336
VIN15,2015-07-17 06:30,17,12.88,12.9,12.85,12.88,272
VIN15,2015-07-17 07:00,17,12.9,12.9,12.73,12.75,641
VIN15,2015-07-17 07:30,17,12.8,12.8,12.73,12.75,909
VIN15,2015-07-17 08:00,17,12.8,12.8,12.74,12.8,646
VIN15,2015-07-17 08:30,17,12.79,13.1,12.75,12.92,7142
VIN15,2015-07-17 09:00,17,12.93,13.03,12.79,12.95,4856
VIN15,2015-07-17 09:30,17,13,13,12.88,12.97,3190
VIN15,2015-07-17 10:00,17,12.95,13.05,12.9,13,1684
VIN15,2015-07-17 10:30,17,12.99,13.1,12.95,13.05,2947
VIN15,2015-07-17 11:00,17,13.1,13.2,13.05,13.1,3186
VIN15,2015-07-17 11:30,17,13.1,13.2,13.04,13.05,1856
VIN15,2015-07-17 12:00,17,13.05,13.15,13.03,13.1,1342
VIN15,2015-07-17 12:30,17,13.1,13.2,13.07,13.19,1495
VIN15,2015-07-17 13:00,17,13.2,13.2,13.05,13.1,2640
VIN15,2015-07-17 13:30,17,13.08,13.15,13.02,13.15,2594
VIN15,2015-07-17 14:00,17,13.12,13.2,13.04,13.04,2543
VIN15,2015-07-17 14:30,17,13.04,13.1,13,13.03,3694
VIN15,2015-07-17 15:00,17,13.05,13.05,12.85,12.9,8775
VIN15,2015-07-19 17:00,20,12.9,12.97,12.9,12.9,46
VIN15,2015-07-19 18:00,20,12.9,12.9,12.9,12.9,3
VIN15,2015-07-19 19:30,20,12.95,12.95,12.95,12.95,1
VIN15,2015-07-19 20:30,20,12.9,12.93,12.89,12.9,70
VIN15,2015-07-19 21:00,20,12.94,12.94,12.94,12.94,6
VIN15,2015-07-19 21:30,20,12.9,12.9,12.9,12.9,2
VIN15,2015-07-19 22:00,20,12.93,12.93,12.9,12.9,42
VIN15,2015-07-19 22:30,20,12.9,12.9,12.9,12.9,14
VIN15,2015-07-19 23:30,20,12.9,12.9,12.9,12.9,5
VIN15,2015-07-20 00:00,20,12.9,12.92,12.9,12.92,22
VIN15,2015-07-20 00:30,20,12.9,12.95,12.9,12.95,7
VIN15,2015-07-20 01:30,20,12.94,12.95,12.94,12.94,33
VIN15,2015-07-20 02:00,20,12.94,12.94,12.9,12.92,23
VIN15,2015-07-20 02:30,20,12.95,12.95,12.93,12.93,34
VIN15,2015-07-20 03:00,20,12.9,12.9,12.85,12.9,175
VIN15,2015-07-20 03:30,20,12.85,12.89,12.75,12.8,441
VIN15,2015-07-20 04:00,20,12.75,12.86,12.75,12.85,129
VIN15,2015-07-20 04:30,20,12.85,12.85,12.83,12.85,22
VIN15,2015-07-20 05:00,20,12.8,12.85,12.8,12.85,43
VIN15,2015-07-20 05:30,20,12.85,12.85,12.8,12.8,15
VIN15,2015-07-20 06:00,20,12.85,12.85,12.8,12.8,106
VIN15,2015-07-20 06:30,20,12.8,12.81,12.79,12.79,92
VIN15,2015-07-20 07:00,20,12.77,12.82,12.75,12.75,203
VIN15,2015-07-20 07:30,20,12.76,12.9,12.74,12.87,551
VIN15,2015-07-20 08:00,20,12.9,12.9,12.8,12.85,971
VIN15,2015-07-20 08:30,20,12.85,12.95,12.7,12.8,7053
VIN15,2015-07-20 09:00,20,12.8,12.95,12.75,12.79,4280
VIN15,2015-07-20 09:30,20,12.75,12.82,12.55,12.55,2997
VIN15,2015-07-20 10:00,20,12.6,12.6,12.44,12.54,3434
VIN15,2015-07-20 10:30,20,12.52,12.68,12.5,12.53,2750
VIN15,2015-07-20 11:00,20,12.53,12.6,12.45,12.6,2272
VIN15,2015-07-20 11:30,20,12.55,12.55,12.33,12.35,2726
VIN15,2015-07-20 12:00,20,12.35,12.4,12.33,12.37,630
VIN15,2015-07-20 12:30,20,12.4,12.55,12.33,12.46,3557
VIN15,2015-07-20 13:00,20,12.46,12.5,12.35,12.41,2053
VIN15,2015-07-20 13:30,20,12.4,12.5,12.37,12.45,2276
VIN15,2015-07-20 14:00,20,12.44,12.6,12.39,12.6,3242
VIN15,2015-07-20 14:30,20,12.6,12.8,12.55,12.76,6273
VIN15,2015-07-20 15:00,20,12.75,12.76,12.5,12.53,6378
VIN15,2015-07-20 15:30,21,12.55,12.6,12.5,12.55,106
VIN15,2015-07-20 16:00,21,12.55,12.6,12.53,12.53,109
VIN15,2015-07-20 16:30,21,12.55,12.55,12.52,12.53,9
VIN15,2015-07-20 17:00,21,12.55,12.6,12.55,12.55,22
VIN15,2015-07-20 18:30,21,12.56,12.61,12.56,12.61,50
VIN15,2015-07-20 19:00,21,12.59,12.65,12.59,12.65,14
VIN15,2015-07-20 20:00,21,12.62,12.62,12.62,12.62,1
VIN15,2015-07-20 20:30,21,12.6,12.65,12.6,12.65,2
VIN15,2015-07-20 21:00,21,12.64,12.68,12.64,12.68,20
VIN15,2015-07-20 21:30,21,12.65,12.65,12.65,12.65,7
VIN15,2015-07-20 22:00,21,12.6,12.6,12.6,12.6,28
VIN15,2015-07-20 22:30,21,12.6,12.6,12.6,12.6,40
VIN15,2015-07-20 23:00,21,12.55,12.59,12.55,12.55,12
VIN15,2015-07-21 00:00,21,12.55,12.55,12.55,12.55,4
VIN15,2015-07-21 00:30,21,12.5,12.52,12.47,12.5,22
VIN15,2015-07-21 01:00,21,12.5,12.5,12.5,12.5,23
VIN15,2015-07-21 02:00,21,12.5,12.53,12.45,12.5,199
VIN15,2015-07-21 02:30,21,12.45,12.55,12.45,12.53,92
VIN15,2015-07-21 03:00,21,12.55,12.57,12.55,12.55,37
VIN15,2015-07-21 03:30,21,12.5,12.57,12.5,12.55,93
VIN15,2015-07-21 04:00,21,12.55,12.55,12.5,12.5,128
VIN15,2015-07-21 04:30,21,12.5,12.55,12.5,12.55,8
VIN15,2015-07-21 05:00,21,12.53,12.55,12.5,12.5,11
VIN15,2015-07-21 05:30,21,12.55,12.55,12.55,12.55,2
VIN15,2015-07-21 06:00,21,12.5,12.52,12.5,12.52,11
VIN15,2015-07-21 06:30,21,12.52,12.55,12.52,12.55,17
VIN15,2015-07-21 07:00,21,12.55,12.57,12.5,12.55,209
VIN15,2015-07-21 07:30,21,12.55,12.62,12.5,12.62,394
VIN15,2015-07-21 08:00,21,12.65,12.65,12.55,12.65,839
VIN15,2015-07-21 08:30,21,12.65,12.73,12.5,12.5,4486
VIN15,2015-07-21 09:00,21,12.5,12.67,12.49,12.64,5081
VIN15,2015-07-21 09:30,21,12.64,12.85,12.63,12.73,6668
VIN15,2015-07-21 10:00,21,12.75,12.95,12.67,12.75,5182
VIN15,2015-07-21 10:30,21,12.75,12.9,12.71,12.84,3751
VIN15,2015-07-21 11:00,21,12.83,12.85,12.72,12.73,2594
VIN15,2015-07-21 11:30,21,12.73,12.9,12.73,12.8,3951
VIN15,2015-07-21 12:00,21,12.75,12.95,12.75,12.85,3976
VIN15,2015-07-21 12:30,21,12.88,13.1,12.88,12.95,3909
VIN15,2015-07-21 13:00,21,12.95,13.1,12.8,12.82,2060
VIN15,2015-07-21 13:30,21,12.82,13,12.82,12.93,2300
VIN15,2015-07-21 14:00,21,12.91,12.93,12.8,12.84,2919
VIN15,2015-07-21 14:30,21,12.83,12.85,12.53,12.6,6307
VIN15,2015-07-21 15:00,21,12.6,12.6,12.35,12.4,5801
VIN15,2015-07-21 15:30,22,12.5,12.75,12.5,12.72,439
VIN15,2015-07-21 16:00,22,12.7,12.75,12.7,12.75,55
VIN15,2015-07-21 16:30,22,12.75,12.75,12.6,12.6,22
VIN15,2015-07-21 17:00,22,12.65,12.65,12.65,12.65,1
VIN15,2015-07-21 17:30,22,12.65,12.65,12.65,12.65,1
VIN15,2015-07-21 18:00,22,12.7,12.75,12.7,12.75,11
VIN15,2015-07-21 18:30,22,12.7,12.75,12.7,12.71,8
VIN15,2015-07-21 19:00,22,12.8,12.8,12.8,12.8,40
VIN15,2015-07-21 19:30,22,12.8,12.8,12.7,12.7,90
VIN15,2015-07-21 20:00,22,12.7,12.72,12.7,12.7,6
VIN15,2015-07-21 20:30,22,12.8,12.8,12.8,12.8,2
VIN15,2015-07-21 21:00,22,12.8,12.8,12.65,12.65,22
VIN15,2015-07-21 21:30,22,12.8,12.8,12.8,12.8,25
VIN15,2015-07-21 22:30,22,12.8,12.8,12.8,12.8,8
VIN15,2015-07-21 23:30,22,12.8,12.8,12.8,12.8,2
VIN15,2015-07-22 01:00,22,12.78,12.85,12.78,12.8,21
VIN15,2015-07-22 01:30,22,12.85,12.85,12.85,12.85,5
VIN15,2015-07-22 02:00,22,12.85,12.85,12.85,12.85,9
VIN15,2015-07-22 02:30,22,12.88,12.88,12.8,12.8,30
VIN15,2015-07-22 03:00,22,12.78,12.78,12.75,12.75,25
VIN15,2015-07-22 03:30,22,12.7,12.7,12.7,12.7,27
VIN15,2015-07-22 04:00,22,12.7,12.7,12.7,12.7,1
VIN15,2015-07-22 04:30,22,12.73,12.73,12.7,12.7,12
VIN15,2015-07-22 05:00,22,12.75,12.75,12.75,12.75,1
VIN15,2015-07-22 05:30,22,12.8,12.87,12.75,12.87,68
VIN15,2015-07-22 06:00,22,12.83,12.83,12.8,12.8,43
VIN15,2015-07-22 06:30,22,12.75,12.95,12.7,12.95,266