VIN16,2016-01-29 04:00,29,21.86,21.9,21.85,21.9,7
VIN16,2016-01-29 04:30,29,21.95,22,21.95,22,10
VIN16,2016-01-29 05:00,29,21.95,22,21.95,22,111
VIN16,2016-01-29 07:00,29,22,22.05,22,22.05,210
VIN16,2016-01-29 08:00,29,22,22,21.94,22,106
VIN16,2016-01-29 08:30,29,22,22.02,21.84,21.85,270
VIN16,2016-01-29 09:00,29,21.85,21.85,21.8,21.85,123
VIN16,2016-01-29 09:30,29,21.89,21.9,21.78,21.83,130
VIN16,2016-01-29 10:00,29,21.8,21.8,21.74,21.8,182
VIN16,2016-01-29 10:30,29,21.8,21.85,21.74,21.75,41
VIN16,2016-01-29 11:00,29,21.75,21.8,21.7,21.7,29
VIN16,2016-01-29 11:30,29,21.75,21.78,21.65,21.67,76
VIN16,2016-01-29 12:00,29,21.68,21.71,21.64,21.69,81
VIN16,2016-01-29 12:30,29,21.65,21.7,21.6,21.69,153
VIN16,2016-01-29 13:00,29,21.7,21.77,21.63,21.65,152
VIN16,2016-01-29 13:30,29,21.6,21.75,21.6,21.75,247
VIN16,2016-01-29 14:00,29,21.7,21.7,21.58,21.59,188
VIN16,2016-01-29 14:30,29,21.6,21.65,21.58,21.65,169
VIN16,2016-01-29 15:00,29,21.64,21.65,21.45,21.5,610
VIN16,2016-01-31 17:00,1,21.5,21.5,21.42,21.44,28
VIN16,2016-01-31 17:30,1,21.43,21.43,21.43,21.43,11
VIN16,2016-01-31 18:30,1,21.49,21.49,21.49,21.49,5
VIN16,2016-01-31 19:00,1,21.55,21.55,21.55,21.55,4
VIN16,2016-01-31 19:30,1,21.5,21.5,21.45,21.46,12
VIN16,2016-01-31 20:00,1,21.5,21.5,21.5,21.5,3
VIN16,2016-01-31 20:30,1,21.45,21.45,21.45,21.45,1
VIN16,2016-01-31 21:00,1,21.45,21.45,21.45,21.45,4
VIN16,2016-01-31 21:30,1,21.55,21.55,21.54,21.54,2
VIN16,2016-01-31 23:30,1,21.48,21.48,21.4,21.4,3
VIN16,2016-02-01 02:00,1,21.55,21.65,21.55,21.61,9
VIN16,2016-02-01 02:30,1,21.55,21.58,21.5,21.5,48
VIN16,2016-02-01 03:00,1,21.56,21.6,21.5,21.5,38
VIN16,2016-02-01 03:30,1,21.53,21.6,21.53,21.6,14
VIN16,2016-02-01 04:00,1,21.6,21.6,21.55,21.55,39
VIN16,2016-02-01 06:00,1,21.5,21.62,21.5,21.6,33
VIN16,2016-02-01 06:30,1,21.6,21.65,21.58,21.6,170
VIN16,2016-02-01 07:00,1,21.58,21.62,21.58,21.6,89
VIN16,2016-02-01 07:30,1,21.63,21.65,21.6,21.65,12
VIN16,2016-02-01 08:00,1,21.6,21.6,21.6,21.6,46
VIN16,2016-02-01 08:30,1,21.65,21.7,21.58,21.6,366
VIN16,2016-02-01 09:00,1,21.65,21.7,21.6,21.63,103
VIN16,2016-02-01 09:30,1,21.65,21.65,21.43,21.45,131
VIN16,2016-02-01 10:00,1,21.45,21.5,21.4,21.47,164
VIN16,2016-02-01 10:30,1,21.48,21.48,21.4,21.4,31
VIN16,2016-02-01 11:00,1,21.4,21.5,21.4,21.5,129
VIN16,2016-02-01 11:30,1,21.5,21.59,21.5,21.57,237
VIN16,2016-02-01 12:00,1,21.55,21.57,21.53,21.55,66
VIN16,2016-02-01 12:30,1,21.51,21.6,21.5,21.5,172
VIN16,2016-02-01 13:00,1,21.48,21.53,21.42,21.5,106
VIN16,2016-02-01 13:30,1,21.47,21.5,21.4,21.45,274
VIN16,2016-02-01 14:00,1,21.45,21.5,21.37,21.37,176
VIN16,2016-02-01 14:30,1,21.35,21.45,21.3,21.42,130
VIN16,2016-02-01 15:00,1,21.4,21.44,21.32,21.34,559
VIN16,2016-02-01 15:30,2,21.35,21.36,21.35,21.36,4
VIN16,2016-02-01 16:00,2,21.4,21.4,21.4,21.4,1
VIN16,2016-02-01 16:30,2,21.45,22.3,21.45,21.48,192
VIN16,2016-02-01 17:00,2,21.5,21.5,21.36,21.37,98
VIN16,2016-02-01 17:30,2,21.39,21.43,21.36,21.4,84
VIN16,2016-02-01 20:00,2,21.4,21.4,21.4,21.4,1
VIN16,2016-02-01 21:30,2,21.5,21.5,21.5,21.5,1
VIN16,2016-02-01 23:00,2,21.52,21.52,21.52,21.52,1
VIN16,2016-02-02 00:30,2,21.45,21.45,21.45,21.45,2
VIN16,2016-02-02 01:30,2,21.45,21.45,21.45,21.45,2
VIN16,2016-02-02 02:00,2,21.5,21.55,21.5,21.55,15
VIN16,2016-02-02 02:30,2,21.55,21.62,21.54,21.62,7
VIN16,2016-02-02 03:00,2,21.55,21.6,21.54,21.55,331
VIN16,2016-02-02 03:30,2,21.56,21.65,21.56,21.65,6
VIN16,2016-02-02 04:00,2,21.6,21.6,21.6,21.6,1
VIN16,2016-02-02 04:30,2,21.6,21.6,21.57,21.57,7
VIN16,2016-02-02 05:00,2,21.6,21.65,21.55,21.55,8
VIN16,2016-02-02 05:30,2,21.5,21.5,21.5,21.5,6
VIN16,2016-02-02 06:30,2,21.55,21.55,21.55,21.55,2
VIN16,2016-02-02 07:00,2,21.5,21.6,21.5,21.6,10
VIN16,2016-02-02 07:30,2,21.65,21.67,21.6,21.6,110
VIN16,2016-02-02 08:00,2,21.6,21.7,21.6,21.7,130
VIN16,2016-02-02 08:30,2,21.7,21.88,21.68,21.8,164
VIN16,2016-02-02 09:00,2,21.82,21.87,21.7,21.78,279
VIN16,2016-02-02 09:30,2,21.83,21.85,21.74,21.75,189
VIN16,2016-02-02 10:00,2,21.77,21.82,21.72,21.79,287
VIN16,2016-02-02 10:30,2,21.8,21.9,21.75,21.9,211
VIN16,2016-02-02 11:00,2,21.9,22.02,21.89,21.9,145
VIN16,2016-02-02 11:30,2,21.9,21.9,21.85,21.9,77
VIN16,2016-02-02 12:00,2,21.95,22,21.92,21.95,160
VIN16,2016-02-02 12:30,2,21.98,22.02,21.95,22,19
VIN16,2016-02-02 13:00,2,22,22.07,21.95,22.05,93
VIN16,2016-02-02 13:30,2,22.05,22.07,21.95,22.05,43
VIN16,2016-02-02 14:00,2,22.05,22.15,22.05,22.1,160
VIN16,2016-02-02 14:30,2,22.1,22.2,22.07,22.09,106
VIN16,2016-02-02 15:00,2,22.05,22.08,22,22.08,198
VIN16,2016-02-02 16:30,3,22.02,22.02,22.02,22.02,4
VIN16,2016-02-02 18:30,3,22.15,22.15,22.15,22.15,1
VIN16,2016-02-02 19:00,3,22.15,22.2,22.14,22.2,9
VIN16,2016-02-02 21:30,3,22.15,22.15,22.08,22.08,3
VIN16,2016-02-02 22:00,3,22.08,22.08,22.08,22.08,2
VIN16,2016-02-03 01:00,3,22.02,22.02,22,22,10
VIN16,2016-02-03 01:30,3,21.9,21.9,21.9,21.9,1
VIN16,2016-02-03 02:00,3,21.87,22,21.87,21.92,11
VIN16,2016-02-03 02:30,3,21.92,21.92,21.92,21.92,8
VIN16,2016-02-03 03:00,3,21.88,21.92,21.88,21.92,2
VIN16,2016-02-03 03:30,3,21.97,22,21.97,22,3
VIN16,2016-02-03 04:00,3,22.1,22.15,22.07,22.09,46
VIN16,2016-02-03 04:30,3,22.03,22.06,22,22.04,18
VIN16,2016-02-03 05:00,3,22.05,22.06,21.95,21.95,39
VIN16,2016-02-03 05:30,3,21.95,21.95,21.93,21.93,2
VIN16,2016-02-03 06:00,3,21.92,21.92,21.92,21.92,7
VIN16,2016-02-03 06:30,3,21.95,22.02,21.95,22.02,7
VIN16,2016-02-03 07:00,3,22.03,22.03,21.95,21.96,6
VIN16,2016-02-03 07:30,3,21.93,21.97,21.88,21.88,19
VIN16,2016-02-03 08:00,3,21.9,21.93,21.87,21.9,58
VIN16,2016-02-03 08:30,3,21.95,22.2,21.95,22.2,232
VIN16,2016-02-03 09:00,3,22.25,22.65,22.24,22.6,352
VIN16,2016-02-03 09:30,3,22.6,22.72,22.29,22.35,334
VIN16,2016-02-03 10:00,3,22.35,22.55,22.33,22.33,98
VIN16,2016-02-03 10:30,3,22.38,22.47,22.25,22.4,83
VIN16,2016-02-03 11:00,3,22.35,22.45,22.32,22.4,43
VIN16,2016-02-03 11:30,3,22.45,22.53,22.35,22.35,121
VIN16,2016-02-03 12:00,3,22.32,22.42,22.3,22.42,67
VIN16,2016-02-03 12:30,3,22.4,22.5,22.38,22.48,179
VIN16,2016-02-03 13:00,3,22.45,22.45,22.05,22.05,134
VIN16,2016-02-03 13:30,3,22.1,22.15,21.85,22,346
VIN16,2016-02-03 14:00,3,22,22.07,21.93,22.07,77
VIN16,2016-02-03 14:30,3,22.05,22.2,22,22.05,235
VIN16,2016-02-03 15:00,3,22.04,22.04,21.9,21.99,190
VIN16,2016-02-03 17:00,4,22.03,22.04,21.95,21.96,7
VIN16,2016-02-03 17:30,4,21.96,21.96,21.95,21.95,15
VIN16,2016-02-03 19:00,4,21.9,21.9,21.8,21.82,54
VIN16,2016-02-03 19:30,4,21.85,21.85,21.84,21.85,13
VIN16,2016-02-03 20:30,4,21.8,21.8,21.79,21.79,27
VIN16,2016-02-03 21:00,4,21.82,21.84,21.82,21.84,4
VIN16,2016-02-03 22:00,4,21.79,21.79,21.78,21.78,4
VIN16,2016-02-04 01:30,4,21.75,21.8,21.75,21.79,6
VIN16,2016-02-04 02:00,4,21.84,21.89,21.84,21.89,4
VIN16,2016-02-04 02:30,4,21.83,21.89,21.81,21.89,6
VIN16,2016-02-04 03:00,4,21.95,21.95,21.95,21.95,2
VIN16,2016-02-04 03:30,4,21.95,21.95,21.85,21.85,18
VIN16,2016-02-04 05:00,4,21.95,21.95,21.95,21.95,5
VIN16,2016-02-04 05:30,4,21.95,21.99,21.95,21.97,5
VIN16,2016-02-04 06:00,4,21.95,22,21.95,22,15
VIN16,2016-02-04 06:30,4,22,22.1,21.99,22.1,16
VIN16,2016-02-04 07:00,4,22.11,22.26,22.11,22.22,49
VIN16,2016-02-04 07:30,4,22.25,22.35,22.18,22.3,64
VIN16,2016-02-04 08:00,4,22.28,22.28,22.2,22.22,38
VIN16,2016-02-04 08:30,4,22.21,22.35,22.11,22.22,265
VIN16,2016-02-04 09:00,4,22.25,22.39,22.03,22.04,386
VIN16,2016-02-04 09:30,4,22.05,22.1,21.92,22,247
VIN16,2016-02-04 10:00,4,21.94,22.23,21.94,22.15,158
VIN16,2016-02-04 10:30,4,22.17,22.28,22.05,22.25,152
VIN16,2016-02-04 11:00,4,22.2,22.28,22.07,22.2,589
VIN16,2016-02-04 11:30,4,22.22,22.26,22.15,22.2,15
VIN16,2016-02-04 12:00,4,22.2,22.22,22.12,22.15,31
VIN16,2016-02-04 12:30,4,22.13,22.3,22.13,22.28,30
VIN16,2016-02-04 13:00,4,22.35,22.39,22.25,22.35,98
VIN16,2016-02-04 13:30,4,22.33,22.44,22.3,22.34,74
VIN16,2016-02-04 14:00,4,22.35,22.43,22.29,22.38,116
VIN16,2016-02-04 14:30,4,22.4,22.43,22.23,22.23,73
VIN16,2016-02-04 15:00,4,22.25,22.35,22.2,22.25,525
VIN16,2016-02-04 15:30,5,22.23,22.25,22.23,22.25,39
VIN16,2016-02-05 02:00,5,22.3,22.35,22.3,22.3,103
VIN16,2016-02-05 03:00,5,22.26,22.3,22.26,22.3,4
VIN16,2016-02-05 03:30,5,22.18,22.18,22.18,22.18,11
VIN16,2016-02-05 04:00,5,22.18,22.18,22.15,22.15,5
VIN16,2016-02-05 05:00,5,22.24,22.24,22.24,22.24,1
VIN16,2016-02-05 05:30,5,22.27,22.28,22.27,22.28,4
VIN16,2016-02-05 06:00,5,22.23,22.25,22.22,22.22,8
VIN16,2016-02-05 06:30,5,22.28,22.28,22.28,22.28,3
VIN16,2016-02-05 07:00,5,22.29,22.32,22.24,22.24,50
VIN16,2016-02-05 07:30,5,22.29,22.48,22.29,22.35,144
VIN16,2016-02-05 08:00,5,22.38,22.38,22.17,22.28,68
VIN16,2016-02-05 08:30,5,22.25,22.5,22.25,22.4,238
VIN16,2016-02-05 09:00,5,22.35,22.61,22.34,22.55,186
VIN16,2016-02-05 09:30,5,22.55,22.55,22.43,22.55,129
VIN16,2016-02-05 10:00,5,22.55,22.64,22.5,22.6,226
VIN16,2016-02-05 10:30,5,22.55,22.6,22.53,22.54,111
VIN16,2016-02-05 11:00,5,22.45,22.57,22.45,22.45,50
VIN16,2016-02-05 11:30,5,22.45,22.55,22.45,22.55,135
VIN16,2016-02-05 12:00,5,22.52,22.62,22.48,22.57,119
VIN16,2016-02-05 12:30,5,22.6,22.7,22.6,22.69,112
VIN16,2016-02-05 13:00,5,22.67,23,22.67,23,310
VIN16,2016-02-05 13:30,5,22.97,22.99,22.89,22.95,131
VIN16,2016-02-05 14:00,5,22.95,23.01,22.8,22.85,342
VIN16,2016-02-05 14:30,5,22.88,22.97,22.75,22.8,427
VIN16,2016-02-05 15:00,5,22.77,22.9,22.62,22.7,818
VIN16,2016-02-07 17:00,8,22.8,22.95,22.75,22.9,37
VIN16,2016-02-07 18:00,8,22.85,22.9,22.85,22.9,2
VIN16,2016-02-07 19:00,8,22.85,22.85,22.74,22.74,6
VIN16,2016-02-07 20:00,8,22.75,22.75,22.75,22.75,1
VIN16,2016-02-07 21:30,8,22.82,22.82,22.78,22.78,2
VIN16,2016-02-07 22:30,8,22.7,22.7,22.7,22.7,1
VIN16,2016-02-08 01:00,8,22.75,22.75,22.75,22.75,1
VIN16,2016-02-08 02:00,8,22.7,22.7,22.7,22.7,2
VIN16,2016-02-08 02:30,8,22.75,22.82,22.73,22.82,4
VIN16,2016-02-08 03:00,8,22.83,23.08,22.83,23.08,93
VIN16,2016-02-08 03:30,8,23.06,23.13,23.05,23.13,26
VIN16,2016-02-08 04:30,8,23.1,23.17,23.08,23.17,12
VIN16,2016-02-08 05:00,8,23.2,23.2,23.2,23.2,1
VIN16,2016-02-08 05:30,8,23.1,23.17,23.1,23.15,5
VIN16,2016-02-08 06:00,8,23.15,23.25,23.15,23.24,15
VIN16,2016-02-08 06:30,8,23.25,23.27,23.24,23.24,12
VIN16,2016-02-08 07:00,8,23.3,23.35,23.24,23.3,93
VIN16,2016-02-08 07:30,8,23.24,23.3,23.23,23.3,21
VIN16,2016-02-08 08:00,8,23.27,23.35,23.25,23.33,52
VIN16,2016-02-08 08:30,8,23.3,23.38,23.23,23.35,273
VIN16,2016-02-08 09:00,8,23.35,23.39,23.25,23.34,119
VIN16,2016-02-08 09:30,8,23.3,23.45,23.3,23.4,151
VIN16,2016-02-08 10:00,8,23.4,23.56,23.4,23.47,84
VIN16,2016-02-08 10:30,8,23.52,23.65,23.48,23.53,92
VIN16,2016-02-08 11:00,8,23.54,23.55,23.45,23.5,83
VIN16,2016-02-08 11:30,8,23.47,23.55,23.42,23.48,88
VIN16,2016-02-08 12:00,8,23.51,23.65,23.51,23.64,99
VIN16,2016-02-08 12:30,8,23.64,23.72,23.58,23.72,260
VIN16,2016-02-08 13:00,8,23.72,23.75,23.63,23.7,117
VIN16,2016-02-08 13:30,8,23.75,23.83,23.65,23.7,199
VIN16,2016-02-08 14:00,8,23.7,23.7,23.45,23.53,237
VIN16,2016-02-08 14:30,8,23.45,23.45,23,23.2,404
VIN16,2016-02-08 15:00,8,23.21,23.22,23.05,23.12,543
VIN16,2016-02-08 15:30,9,23.1,23.1,23.05,23.05,6
VIN16,2016-02-08 16:00,9,23.06,23.1,23.06,23.09,12
VIN16,2016-02-08 16:30,9,23.09,23.1,23,23.1,16
VIN16,2016-02-08 17:00,9,23.1,23.12,23.1,23.1,18
VIN16,2016-02-08 18:00,9,23.15,23.15,23.15,23.15,1
VIN16,2016-02-08 18:30,9,23.15,23.2,23.15,23.2,11
VIN16,2016-02-08 19:30,9,23.27,23.32,23.27,23.27,6
VIN16,2016-02-08 20:30,9,23.3,23.3,23.3,23.3,4
VIN16,2016-02-08 21:30,9,23.37,23.37,23.36,23.36,2
VIN16,2016-02-08 22:00,9,23.44,23.44,23.44,23.44,1
VIN16,2016-02-09 01:30,9,23.41,23.41,23.17,23.19,8
VIN16,2016-02-09 02:00,9,23.15,23.2,23.02,23.18,83
VIN16,2016-02-09 02:30,9,23.3,23.3,23.15,23.15,16
VIN16,2016-02-09 03:00,9,23.13,23.25,23.05,23.25,22
VIN16,2016-02-09 03:30,9,23.25,23.25,23.2,23.25,16
VIN16,2016-02-09 04:00,9,23.25,23.25,23.25,23.25,3
VIN16,2016-02-09 05:00,9,23.25,23.26,23.22,23.25,20
VIN16,2016-02-09 05:30,9,23.3,23.31,23.27,23.31,30
VIN16,2016-02-09 06:00,9,23.3,23.45,23.3,23.43,18
VIN16,2016-02-09 06:30,9,23.5,23.55,23.5,23.5,18
VIN16,2016-02-09 07:00,9,23.48,23.56,23.48,23.54,116
VIN16,2016-02-09 07:30,9,23.57,23.75,23.57,23.71,98
VIN16,2016-02-09 08:00,9,23.73,23.8,23.67,23.75,311
VIN16,2016-02-09 08:30,9,23.7,23.8,23.35,23.47,715
VIN16,2016-02-09 09:00,9,23.49,23.5,23.25,23.49,392
VIN16,2016-02-09 09:30,9,23.52,23.78,23.52,23.77,231
VIN16,2016-02-09 10:00,9,23.75,23.75,23.47,23.47,151
VIN16,2016-02-09 10:30,9,23.55,23.75,23.55,23.75,67
VIN16,2016-02-09 11:00,9,23.71,23.78,23.7,23.7,69
VIN16,2016-02-09 11:30,9,23.7,23.75,23.65,23.75,53
VIN16,2016-02-09 12:00,9,23.74,23.84,23.72,23.77,83
VIN16,2016-02-09 12:30,9,23.76,23.77,23.6,23.68,84
VIN16,2016-02-09 13:00,9,23.65,23.65,23.47,23.6,168
VIN16,2016-02-09 13:30,9,23.55,23.6,23.25,23.27,186
VIN16,2016-02-09 14:00,9,23.3,23.3,23.09,23.28,231
VIN16,2016-02-09 14:30,9,23.3,23.45,23.23,23.4,368
VIN16,2016-02-09 15:00,9,23.43,23.5,23.3,23.45,185
VIN16,2016-02-09 15:30,10,23.45,23.45,23.45,23.45,1
VIN16,2016-02-09 16:30,10,23.5,23.6,23.44,23.44,4
VIN16,2016-02-09 17:00,10,23.49,23.5,23.34,23.4,25
VIN16,2016-02-09 17:30,10,23.4,23.41,23.28,23.33,72
VIN16,2016-02-09 18:00,10,23.37,23.44,23.37,23.4,6
VIN16,2016-02-09 19:00,10,23.45,23.45,23.45,23.45,1
VIN16,2016-02-09 19:30,10,23.55,23.65,23.55,23.58,44
VIN16,2016-02-09 20:00,10,23.62,23.62,23.6,23.6,4
VIN16,2016-02-09 22:00,10,23.6,23.64,23.6,23.64,2
VIN16,2016-02-10 01:00,10,23.45,23.45,23.32,23.32,17
VIN16,2016-02-10 01:30,10,23.3,23.3,23.3,23.3,2
VIN16,2016-02-10 02:00,10,23.4,23.47,23.35,23.45,21
VIN16,2016-02-10 02:30,10,23.4,23.41,23.23,23.25,46
VIN16,2016-02-10 03:00,10,23.2,23.25,23.2,23.25,4
VIN16,2016-02-10 03:30,10,23.2,23.2,23.15,23.15,7
VIN16,2016-02-10 04:00,10,23.1,23.1,23.04,23.04,22
VIN16,2016-02-10 05:00,10,23.1,23.1,23.1,23.1,3
VIN16,2016-02-10 05:30,10,23.13,23.13,23.13,23.13,1
VIN16,2016-02-10 06:00,10,23.05,23.05,23.03,23.05,10
VIN16,2016-02-10 06:30,10,23.07,23.07,22.98,23,43
VIN16,2016-02-10 07:00,10,23.02,23.09,23.01,23.06,68
VIN16,2016-02-10 07:30,10,23.05,23.27,23,23.1,377
VIN16,2016-02-10 08:00,10,23.1,23.28,23.1,23.21,74
VIN16,2016-02-10 08:30,10,23.23,23.4,23.2,23.28,143
VIN16,2016-02-10 09:00,10,23.28,23.35,23.1,23.18,233
VIN16,2016-02-10 09:30,10,23.15,23.3,23,23.25,291
VIN16,2016-02-10 10:00,10,23.27,23.4,23.25,23.36,117
VIN16,2016-02-10 10:30,10,23.4,23.45,23.3,23.3,58
VIN16,2016-02-10 11:00,10,23.35,23.43,23.3,23.3,77
VIN16,2016-02-10 11:30,10,23.3,23.37,23.25,23.25,100
VIN16,2016-02-10 12:00,10,23.27,23.38,23.23,23.38,88
VIN16,2016-02-10 12:30,10,23.4,23.4,23.28,23.3,38
VIN16,2016-02-10 13:00,10,23.25,23.3,23.21,23.28,17
VIN16,2016-02-10 13:30,10,23.26,23.4,23.2,23.4,233
VIN16,2016-02-10 14:00,10,23.35,23.49,23.23,23.49,195
VIN16,2016-02-10 14:30,10,23.48,23.6,23.45,23.55,385
VIN16,2016-02-10 15:00,10,23.55,23.65,23.49,23.53,647
VIN16,2016-02-10 16:30,11,23.57,23.57,23.57,23.57,1
VIN16,2016-02-10 17:00,11,23.57,23.57,23.57,23.57,1
VIN16,2016-02-10 17:30,11,23.66,23.66,23.63,23.63,6
VIN16,2016-02-10 18:00,11,23.64,23.64,23.62,23.62,2
VIN16,2016-02-10 18:30,11,23.7,23.75,23.7,23.74,15
VIN16,2016-02-10 19:00,11,23.76,23.76,23.75,23.75,7
VIN16,2016-02-10 20:30,11,23.65,23.67,23.65,23.66,5
VIN16,2016-02-10 21:00,11,23.64,23.64,23.64,23.64,5
VIN16,2016-02-10 21:30,11,23.69,23.69,23.69,23.69,1
VIN16,2016-02-10 22:00,11,23.64,23.64,23.64,23.64,6
VIN16,2016-02-10 22:30,11,23.63,23.63,23.61,23.61,8
VIN16,2016-02-10 23:00,11,23.6,23.62,23.6,23.6,4
VIN16,2016-02-11 00:00,11,23.65,23.69,23.65,23.69,38
VIN16,2016-02-11 00:30,11,23.67,23.67,23.67,23.67,1
VIN16,2016-02-11 01:00,11,23.6,23.6,23.55,23.6,21
VIN16,2016-02-11 02:00,11,23.65,23.9,23.6,23.9,89
VIN16,2016-02-11 02:30,11,23.9,24.1,23.89,24,130
VIN16,2016-02-11 03:00,11,24.11,24.25,24.1,24.25,73
VIN16,2016-02-11 03:30,11,24.22,24.25,24.15,24.15,25
VIN16,2016-02-11 04:00,11,24.19,24.21,24.19,24.21,3
VIN16,2016-02-11 04:30,11,24.2,24.23,24.15,24.2,12
VIN16,2016-02-11 05:00,11,24.2,24.25,24.18,24.2,32
VIN16,2016-02-11 05:30,11,24.22,24.47,24.22,24.44,221
VIN16,2016-02-11 06:00,11,24.44,24.55,24.34,24.34,89
VIN16,2016-02-11 06:30,11,24.2,24.42,24.2,24.4,46
VIN16,2016-02-11 07:00,11,24.35,24.5,24.3,24.35,140
VIN16,2016-02-11 07:30,11,24.38,24.43,24.3,24.43,28
VIN16,2016-02-11 08:00,11,24.4,24.45,24.33,24.41,64
VIN16,2016-02-11 08:30,11,24.4,24.4,24.05,24.1,896
VIN16,2016-02-11 09:00,11,24.15,24.4,24.11,24.39,371
VIN16,2016-02-11 09:30,11,24.35,24.6,24.29,24.6,267
VIN16,2016-02-11 10:00,11,24.6,24.86,24.5,24.86,546
VIN16,2016-02-11 10:30,11,24.83,24.9,24.62,24.73,477
VIN16,2016-02-11 11:00,11,24.73,24.8,24.63,24.75,187
VIN16,2016-02-11 11:30,11,24.8,24.88,24.63,24.7,299
VIN16,2016-02-11 12:00,11,24.65,24.67,24.57,24.67,180
VIN16,2016-02-11 12:30,11,24.69,24.8,24.65,24.8,186
VIN16,2016-02-11 13:00,11,24.83,24.95,24.75,24.95,241
VIN16,2016-02-11 13:30,11,24.98,25.05,24.35,24.5,775
VIN16,2016-02-11 14:00,11,24.45,24.68,24.4,24.4,193
VIN16,2016-02-11 14:30,11,24.44,24.5,24.15,24.5,514
VIN16,2016-02-11 15:00,11,24.51,24.55,24.4,24.47,628
VIN16,2016-02-11 15:30,12,24.4,24.5,24.37,24.41,131
VIN16,2016-02-11 17:00,12,24.38,24.38,24.35,24.38,52
VIN16,2016-02-11 18:00,12,24.43,24.43,24.38,24.4,6
VIN16,2016-02-11 18:30,12,24.39,24.43,24.39,24.43,3
VIN16,2016-02-11 19:30,12,24.4,24.4,24.4,24.4,1
VIN16,2016-02-11 20:00,12,24.45,24.58,24.44,24.58,30
VIN16,2016-02-11 20:30,12,24.6,24.6,24.6,24.6,8
VIN16,2016-02-11 21:00,12,24.54,24.54,24.53,24.53,2
VIN16,2016-02-11 21:30,12,24.5,24.5,24.5,24.5,10
VIN16,2016-02-11 22:00,12,24.3,24.3,24.3,24.3,1
VIN16,2016-02-11 22:30,12,24.45,24.45,24.45,24.45,1
VIN16,2016-02-11 23:30,12,24.55,24.65,24.55,24.63,26
VIN16,2016-02-12 00:00,12,24.64,24.64,24.6,24.6,4
VIN16,2016-02-12 00:30,12,24.51,24.51,24.51,24.51,1
VIN16,2016-02-12 01:30,12,24.4,24.4,24.4,24.4,4
VIN16,2016-02-12 02:00,12,24.35,24.39,24.18,24.3,35
VIN16,2016-02-12 02:30,12,24.35,24.35,24.26,24.27,7
VIN16,2016-02-12 03:00,12,24.3,24.3,24.23,24.25,10
VIN16,2016-02-12 04:00,12,24.25,24.26,24.2,24.2,20
VIN16,2016-02-12 04:30,12,24.2,24.23,24.2,24.23,9
VIN16,2016-02-12 05:00,12,24.3,24.3,24.25,24.26,4
VIN16,2016-02-12 05:30,12,24.3,24.3,24.15,24.15,39
VIN16,2016-02-12 06:00,12,24.2,24.22,24.2,24.22,17
VIN16,2016-02-12 07:00,12,24.29,24.37,24.29,24.32,47
VIN16,2016-02-12 07:30,12,24.25,24.25,24.14,24.15,15
VIN16,2016-02-12 08:00,12,24.2,24.23,24,24.1,132
VIN16,2016-02-12 08:30,12,24.13,24.52,24.04,24.52,245
VIN16,2016-02-12 09:00,12,24.55,24.57,24.4,24.4,125
VIN16,2016-02-12 09:30,12,24.35,24.43,24.3,24.4,98
VIN16,2016-02-12 10:00,12,24.37,24.37,24.11,24.11,47
VIN16,2016-02-12 10:30,12,24.1,24.25,24.06,24.24,59
VIN16,2016-02-12 11:00,12,24.25,24.3,24.2,24.26,206
VIN16,2016-02-12 11:30,12,24.3,24.33,24.2,24.2,28
VIN16,2016-02-12 12:00,12,24.25,24.43,24.25,24.4,70
VIN16,2016-02-12 12:30,12,24.38,24.45,24.3,24.34,134
VIN16,2016-02-12 13:00,12,24.34,24.34,24.12,24.12,120
VIN16,2016-02-12 13:30,12,24.15,24.21,24.12,24.21,133
VIN16,2016-02-12 14:00,12,24.21,24.24,24.14,24.18,475
VIN16,2016-02-12 14:30,12,24.15,24.27,24.15,24.18,617
VIN16,2016-02-12 15:00,12,24.2,24.35,24.15,24.34,554
VIN16,2016-02-14 17:00,15,24.05,24.05,24.05,24.05,1
VIN16,2016-02-14 17:30,15,24.01,24.03,24,24.03,15
VIN16,2016-02-14 18:30,15,24.05,24.06,24.05,24.05,13
VIN16,2016-02-14 19:00,15,24.05,24.12,23.98,23.98,94
VIN16,2016-02-14 19:30,15,24,24.05,24,24.05,50
VIN16,2016-02-14 20:00,15,23.95,24.01,23.95,24.01,49
VIN16,2016-02-14 20:30,15,24.01,24.02,24.01,24.02,4
VIN16,2016-02-14 21:00,15,24.05,24.05,23.95,24,116
VIN16,2016-02-14 21:30,15,24,24.02,23.98,24.01,47
VIN16,2016-02-14 22:00,15,24,24,23.93,24,53
VIN16,2016-02-14 22:30,15,24.05,24.11,24.01,24.1,95
VIN16,2016-02-14 23:00,15,23.99,23.99,23.96,23.96,2
VIN16,2016-02-15 00:00,15,23.96,23.96,23.96,23.96,2
VIN16,2016-02-15 01:00,15,23.91,23.91,23.9,23.9,2
VIN16,2016-02-15 01:30,15,23.95,23.95,23.95,23.95,5
VIN16,2016-02-15 02:00,15,23.98,23.98,23.85,23.95,19
VIN16,2016-02-15 02:30,15,23.85,23.85,23.81,23.84,11
VIN16,2016-02-15 03:00,15,23.89,23.9,23.8,23.8,42
VIN16,2016-02-15 03:30,15,23.85,23.86,23.83,23.83,4
VIN16,2016-02-15 04:00,15,23.81,23.84,23.76,23.78,30
VIN16,2016-02-15 04:30,15,23.73,23.74,23.7,23.71,8
VIN16,2016-02-15 05:00,15,23.7,23.7,23.7,23.7,1
VIN16,2016-02-15 05:30,15,23.62,23.64,23.59,23.6,9
VIN16,2016-02-15 06:00,15,23.58,23.65,23.57,23.61,4
VIN16,2016-02-15 06:30,15,23.65,23.65,23.65,23.65,2
VIN16,2016-02-15 07:00,15,23.75,23.78,23.75,23.78,3
VIN16,2016-02-15 07:30,15,23.75,23.75,23.67,23.68,11
VIN16,2016-02-15 08:00,15,23.76,23.77,23.75,23.75,44
VIN16,2016-02-15 08:30,15,23.8,23.95,23.77,23.83,52
VIN16,2016-02-15 09:00,15,23.8,23.88,23.8,23.85,32
VIN16,2016-02-15 09:30,15,23.91,23.95,23.89,23.89,63
VIN16,2016-02-15 10:00,15,23.9,23.9,23.85,23.85,11
VIN16,2016-02-15 17:00,16,23.75,23.76,23.75,23.76,3
VIN16,2016-02-15 17:30,16,23.89,23.89,23.89,23.89,1
VIN16,2016-02-15 18:00,16,23.86,23.86,23.86,23.86,1
VIN16,2016-02-15 18:30,16,23.75,23.78,23.75,23.75,30
VIN16,2016-02-15 19:00,16,23.8,23.8,23.78,23.78,2
VIN16,2016-02-15 19:30,16,23.8,23.8,23.74,23.75,156
VIN16,2016-02-15 20:00,16,23.75,23.77,23.7,23.71,116
VIN16,2016-02-15 20:30,16,23.7,23.7,23.69,23.7,66
VIN16,2016-02-15 21:00,16,23.65,23.7,23.64,23.7,87
VIN16,2016-02-15 23:30,16,23.7,23.75,23.7,23.75,3
VIN16,2016-02-16 00:00,16,23.79,23.79,23.79,23.79,9
VIN16,2016-02-16 01:00,16,23.8,23.8,23.76,23.79,13
VIN16,2016-02-16 01:30,16,23.75,23.75,23.75,23.75,48
VIN16,2016-02-16 02:00,16,23.75,23.77,23.74,23.74,48
VIN16,2016-02-16 02:30,16,23.7,23.7,23.6,23.61,18
VIN16,2016-02-16 03:00,16,23.65,23.78,23.65,23.69,27
VIN16,2016-02-16 03:30,16,23.62,23.75,23.62,23.72,61
VIN16,2016-02-16 04:00,16,23.75,23.75,23.72,23.75,25
VIN16,2016-02-16 05:00,16,23.75,23.75,23.73,23.73,9
VIN16,2016-02-16 05:30,16,23.75,23.75,23.75,23.75,5
VIN16,2016-02-16 06:30,16,23.65,23.76,23.65,23.76,113
VIN16,2016-02-16 07:00,16,23.73,23.92,23.71,23.9,51
VIN16,2016-02-16 07:30,16,23.9,24,23.85,23.95,660
VIN16,2016-02-16 08:00,16,23.87,23.9,23.85,23.86,17
VIN16,2016-02-16 08:30,16,23.85,24.05,23.85,24,499
VIN16,2016-02-16 09:00,16,24,24.1,23.98,24.05,259
VIN16,2016-02-16 09:30,16,24.05,24.05,23.9,23.9,319
VIN16,2016-02-16 10:00,16,23.9,23.95,23.83,23.83,175
VIN16,2016-02-16 10:30,16,23.83,23.83,23.69,23.69,820
VIN16,2016-02-16 11:00,16,23.7,23.79,23.65,23.75,127
VIN16,2016-02-16 11:30,16,23.8,23.81,23.72,23.75,62
VIN16,2016-02-16 12:00,16,23.73,23.73,23.61,23.64,70
VIN16,2016-02-16 12:30,16,23.65,23.67,23.63,23.64,130
VIN16,2016-02-16 13:00,16,23.63,23.7,23.63,23.7,28
VIN16,2016-02-16 13:30,16,23.66,23.69,23.6,23.69,53
VIN16,2016-02-16 14:00,16,23.67,23.78,23.6,23.63,178
VIN16,2016-02-16 14:30,16,23.65,23.79,23.6,23.74,687
VIN16,2016-02-16 15:00,16,23.73,23.8,23.7,23.75,291
VIN16,2016-02-16 15:30,17,23.83,23.83,23.83,23.83,10
VIN16,2016-02-16 16:00,17,23.85,23.89,23.83,23.85,33
VIN16,2016-02-16 17:00,17,23.85,23.87,23.83,23.87,6
VIN16,2016-02-16 17:30,17,23.88,23.9,23.88,23.9,10
VIN16,2016-02-16 19:00,17,23.71,23.71,23.71,23.71,2
VIN16,2016-02-16 21:30,17,23.8,23.86,23.8,23.86,7
VIN16,2016-02-16 22:00,17,23.88,23.94,23.88,23.94,8
VIN16,2016-02-17 00:00,17,23.95,23.96,23.95,23.96,4
VIN16,2016-02-17 01:00,17,23.99,23.99,23.99,23.99,18
VIN16,2016-02-17 01:30,17,24,24.02,23.95,23.95,21
VIN16,2016-02-17 02:00,17,23.92,23.92,23.9,23.92,6
VIN16,2016-02-17 02:30,17,23.9,23.91,23.9,23.91,6
VIN16,2016-02-17 03:00,17,23.81,23.81,23.65,23.65,21
VIN16,2016-02-17 03:30,17,23.65,23.69,23.6,23.6,6
VIN16,2016-02-17 04:00,17,23.53,23.55,23.48,23.48,27
VIN16,2016-02-17 04:30,17,23.48,23.48,23.43,23.46,17
VIN16,2016-02-17 05:00,17,23.47,23.47,23.42,23.46,29
VIN16,2016-02-17 05:30,17,23.45,23.45,23.42,23.44,10
VIN16,2016-02-17 06:00,17,23.43,23.45,23.4,23.44,38
VIN16,2016-02-17 06:30,17,23.43,23.45,23.4,23.41,94
VIN16,2016-02-17 07:00,17,23.44,23.48,23.41,23.45,42
VIN16,2016-02-17 07:30,17,23.44,23.45,23.44,23.45,34
VIN16,2016-02-17 08:00,17,23.45,23.45,23.32,23.35,180
VIN16,2016-02-17 08:30,17,23.37,23.54,23.37,23.42,283
VIN16,2016-02-17 09:00,17,23.43,23.45,23.29,23.29,268
VIN16,2016-02-17 09:30,17,23.26,23.3,23.17,23.22,339
VIN16,2016-02-17 10:00,17,23.25,23.32,23.25,23.27,549
VIN16,2016-02-17 10:30,17,23.25,23.28,23.2,23.28,130
VIN16,2016-02-17 11:00,17,23.25,23.27,23.25,23.25,18
VIN16,2016-02-17 11:30,17,23.2,23.25,23.2,23.24,24
VIN16,2016-02-17 12:00,17,23.25,23.25,23.21,23.22,119
VIN16,2016-02-17 12:30,17,23.25,23.3,23.22,23.22,115
VIN16,2016-02-17 13:00,17,23.2,23.2,23.02,23.05,317
VIN16,2016-02-17 13:30,17,23.05,23.2,23.04,23.2,56
VIN16,2016-02-17 14:00,17,23.15,23.17,23.09,23.15,175
VIN16,2016-02-17 14:30,17,23.12,23.22,23.1,23.2,136
VIN16,2016-02-17 15:00,17,23.2,23.25,23.15,23.2,544
VIN16,2016-02-17 15:30,18,23.15,23.15,23.1,23.1,17
VIN16,2016-02-17 16:30,18,23.1,23.1,23.1,23.1,1
VIN16,2016-02-17 17:30,18,23.1,23.1,23.09,23.09,8
VIN16,2016-02-17 18:00,18,23.15,23.25,23.14,23.22,231
VIN16,2016-02-17 18:30,18,23.25,23.25,23.2,23.2,55
VIN16,2016-02-17 19:00,18,23.2,23.25,23.19,23.19,147
VIN16,2016-02-17 19:30,18,23.2,23.2,23.18,23.18,3
VIN16,2016-02-17 20:00,18,23.2,23.2,23.2,23.2,4
VIN16,2016-02-17 21:30,18,23.22,23.23,23.22,23.23,4
VIN16,2016-02-17 23:00,18,23.2,23.21,23.2,23.21,2
VIN16,2016-02-17 23:30,18,23.2,23.2,23.2,23.2,2
VIN16,2016-02-18 00:00,18,23.2,23.2,23.19,23.19,8
VIN16,2016-02-18 01:30,18,23.17,23.2,23.17,23.2,4
VIN16,2016-02-18 02:00,18,23.18,23.24,23.17,23.21,288
VIN16,2016-02-18 02:30,18,23.2,23.27,23.19,23.26,34
VIN16,2016-02-18 03:00,18,23.22,23.22,23.17,23.17,9
VIN16,2016-02-18 03:30,18,23.19,23.19,23.1,23.15,8
VIN16,2016-02-18 05:00,18,23.1,23.1,23.07,23.07,7
VIN16,2016-02-18 06:30,18,23.19,23.19,23.19,23.19,1
VIN16,2016-02-18 07:00,18,23.1,23.2,23.1,23.2,22
VIN16,2016-02-18 07:30,18,23.17,23.17,23.15,23.15,9
VIN16,2016-02-18 08:00,18,23.15,23.18,23.15,23.17,101
VIN16,2016-02-18 08:30,18,23.2,23.4,23.19,23.3,425
VIN16,2016-02-18 09:00,18,23.3,23.35,23.1,23.1,290
VIN16,2016-02-18 09:30,18,23.05,23.2,23.05,23.15,230
VIN16,2016-02-18 10:00,18,23.19,23.44,23.15,23.37,444
VIN16,2016-02-18 10:30,18,23.35,23.37,23.15,23.15,54
VIN16,2016-02-18 11:00,18,23.13,23.2,23.07,23.07,126
VIN16,2016-02-18 11:30,18,23.05,23.05,23,23.05,87
VIN16,2016-02-18 12:00,18,23.03,23.08,23,23.07,51
VIN16,2016-02-18 12:30,18,23.05,23.25,23.05,23.15,228
VIN16,2016-02-18 13:00,18,23.15,23.15,23,23,90
VIN16,2016-02-18 13:30,18,23,23,22.95,22.98,63
VIN16,2016-02-18 14:00,18,22.98,23.25,22.96,23.25,245
VIN16,2016-02-18 14:30,18,23.25,23.35,23.21,23.25,191
VIN16,2016-02-18 15:00,18,23.28,23.4,23.25,23.34,1049
VIN16,2016-02-18 18:00,19,23.31,23.31,23.31,23.31,2
VIN16,2016-02-18 18:30,19,23.35,23.39,23.35,23.39,11
VIN16,2016-02-18 20:00,19,23.36,23.37,23.34,23.35,96
VIN16,2016-02-18 23:00,19,23.35,23.35,23.3,23.3,8
VIN16,2016-02-19 02:00,19,23.2,23.35,23.19,23.34,29
VIN16,2016-02-19 02:30,19,23.33,23.33,23.24,23.27,33
VIN16,2016-02-19 03:00,19,23.25,23.3,23.25,23.3,5
VIN16,2016-02-19 03:30,19,23.3,23.31,23.29,23.31,5
VIN16,2016-02-19 04:00,19,23.29,23.3,23.29,23.3,4
VIN16,2016-02-19 05:00,19,23.43,23.45,23.43,23.45,3
VIN16,2016-02-19 05:30,19,23.48,23.49,23.45,23.47,47
VIN16,2016-02-19 06:00,19,23.5,23.53,23.48,23.52,94
VIN16,2016-02-19 06:30,19,23.5,23.52,23.42,23.45,61
VIN16,2016-02-19 07:00,19,23.49,23.51,23.48,23.5,20
VIN16,2016-02-19 07:30,19,23.5,23.6,23.45,23.57,69
VIN16,2016-02-19 08:00,19,23.55,23.59,23.54,23.54,52
VIN16,2016-02-19 08:30,19,23.5,23.63,23.47,23.57,350
VIN16,2016-02-19 09:00,19,23.6,23.64,23.45,23.48,325
VIN16,2016-02-19 09:30,19,23.48,23.52,23.39,23.49,442
VIN16,2016-02-19 10:00,19,23.52,23.55,23.34,23.35,266
VIN16,2016-02-19 10:30,19,23.34,23.35,23.24,23.3,266
VIN16,2016-02-19 11:00,19,23.3,23.3,23.18,23.2,320
VIN16,2016-02-19 11:30,19,23.25,23.25,23.07,23.15,180
VIN16,2016-02-19 12:00,19,23.15,23.2,23.13,23.13,97
VIN16,2016-02-19 12:30,19,23.12,23.15,23.07,23.07,235
VIN16,2016-02-19 13:00,19,23.05,23.15,22.98,23.14,196
VIN16,2016-02-19 13:30,19,23.15,23.26,23.13,23.25,207
VIN16,2016-02-19 14:00,19,23.25,23.25,23,23.03,386
VIN16,2016-02-19 14:30,19,23.03,23.08,22.95,23,393
VIN16,2016-02-19 15:00,19,22.99,23.07,22.95,23.04,872
VIN16,2016-02-21 17:00,22,23.1,23.12,23.1,23.12,3
VIN16,2016-02-21 17:30,22,23.05,23.05,23.05,23.05,1
VIN16,2016-02-21 18:00,22,23.05,23.05,23.03,23.03,7
VIN16,2016-02-21 19:00,22,22.96,22.96,22.95,22.95,2
VIN16,2016-02-21 20:00,22,22.95,22.95,22.95,22.95,1
VIN16,2016-02-21 21:30,22,22.86,22.86,22.86,22.86,18
VIN16,2016-02-22 00:30,22,22.9,22.9,22.82,22.82,10
VIN16,2016-02-22 01:00,22,22.79,22.79,22.79,22.79,2
VIN16,2016-02-22 01:30,22,22.73,22.73,22.72,22.72,4
VIN16,2016-02-22 02:00,22,22.75,22.76,22.65,22.68,34
VIN16,2016-02-22 02:30,22,22.72,22.72,22.64,22.69,27
VIN16,2016-02-22 03:00,22,22.65,22.67,22.64,22.64,12
VIN16,2016-02-22 03:30,22,22.64,22.67,22.6,22.6,29
VIN16,2016-02-22 04:30,22,22.55,22.55,22.51,22.55,11
VIN16,2016-02-22 05:30,22,22.51,22.51,22.5,22.5,3
VIN16,2016-02-22 06:00,22,22.59,22.59,22.59,22.59,1
VIN16,2016-02-22 06:30,22,22.57,22.59,22.57,22.59,31
VIN16,2016-02-22 07:00,22,22.6,22.63,22.6,22.63,2
VIN16,2016-02-22 07:30,22,22.6,22.62,22.55,22.56,85
VIN16,2016-02-22 08:00,22,22.56,22.64,22.55,22.64,188
VIN16,2016-02-22 08:30,22,22.65,22.68,22.6,22.65,199
VIN16,2016-02-22 09:00,22,22.64,22.67,22.56,22.63,197
VIN16,2016-02-22 09:30,22,22.63,22.7,22.57,22.68,310
VIN16,2016-02-22 10:00,22,22.7,22.7,22.5,22.53,274
VIN16,2016-02-22 10:30,22,22.54,22.58,22.52,22.53,145
VIN16,2016-02-22 11:00,22,22.55,22.58,22.5,22.54,117
VIN16,2016-02-22 11:30,22,22.53,22.58,22.52,22.57,80
VIN16,2016-02-22 12:00,22,22.55,22.55,22.49,22.49,69
VIN16,2016-02-22 12:30,22,22.5,22.5,22.38,22.45,293
VIN16,2016-02-22 13:00,22,22.45,22.51,22.45,22.5,117
VIN16,2016-02-22 13:30,22,22.5,22.57,22.49,22.49,306
VIN16,2016-02-22 14:00,22,22.49,22.55,22.4,22.43,200
VIN16,2016-02-22 14:30,22,22.4,22.45,22.3,22.35,240
VIN16,2016-02-22 15:00,22,22.33,22.4,22.25,22.28,679
VIN16,2016-02-22 15:30,23,22.35,22.35,22.35,22.35,10
VIN16,2016-02-22 17:00,23,22.33,22.33,22.25,22.27,16
VIN16,2016-02-22 18:00,23,22.3,22.35,22.3,22.35,2
VIN16,2016-02-22 19:30,23,22.35,22.44,22.35,22.44,13
VIN16,2016-02-22 21:30,23,22.46,22.5,22.46,22.5,19
VIN16,2016-02-22 22:00,23,22.51,22.51,22.51,22.51,6
VIN16,2016-02-23 02:00,23,22.6,22.62,22.57,22.6,20
VIN16,2016-02-23 02:30,23,22.55,22.56,22.5,22.5,46
VIN16,2016-02-23 03:00,23,22.5,22.5,22.45,22.45,9
VIN16,2016-02-23 03:30,23,22.51,22.51,22.51,22.51,2
VIN16,2016-02-23 04:30,23,22.55,22.58,22.49,22.49,442
VIN16,2016-02-23 05:00,23,22.47,22.49,22.45,22.45,5
VIN16,2016-02-23 06:00,23,22.47,22.47,22.47,22.47,3
VIN16,2016-02-23 07:00,23,22.48,22.55,22.48,22.52,66
VIN16,2016-02-23 07:30,23,22.5,22.5,22.32,22.32,45
VIN16,2016-02-23 08:00,23,22.35,22.42,22.35,22.4,41
VIN16,2016-02-23 08:30,23,22.45,22.5,22.3,22.35,194
VIN16,2016-02-23 09:00,23,22.32,22.52,22.32,22.45,306
VIN16,2016-02-23 09:30,23,22.45,22.67,22.45,22.67,267
VIN16,2016-02-23 10:00,23,22.65,22.83,22.63,22.75,237
VIN16,2016-02-23 10:30,23,22.75,22.77,22.59,22.7,149
VIN16,2016-02-23 11:00,23,22.75,22.8,22.73,22.75,108
VIN16,2016-02-23 11:30,23,22.77,22.79,22.65,22.7,152
VIN16,2016-02-23 12:00,23,22.7,22.77,22.7,22.75,52
VIN16,2016-02-23 12:30,23,22.75,22.83,22.75,22.8,185
VIN16,2016-02-23 13:00,23,22.8,22.8,22.68,22.74,159
VIN16,2016-02-23 13:30,23,22.72,22.8,22.7,22.75,55
VIN16,2016-02-23 14:00,23,22.75,22.9,22.75,22.85,142
VIN16,2016-02-23 14:30,23,22.85,22.85,22.65,22.85,245
VIN16,2016-02-23 15:00,23,22.8,22.9,22.75,22.87,676
VIN16,2016-02-23 16:30,24,22.85,22.85,22.85,22.85,10
VIN16,2016-02-23 17:00,24,22.85,22.85,22.85,22.85,16
VIN16,2016-02-23 18:00,24,22.89,22.89,22.89,22.89,5
VIN16,2016-02-23 19:00,24,22.79,22.79,22.79,22.79,9
VIN16,2016-02-23 19:30,24,22.77,22.77,22.77,22.77,7
VIN16,2016-02-23 20:30,24,22.8,22.83,22.8,22.8,71
VIN16,2016-02-23 21:30,24,22.8,22.84,22.8,22.84,2
VIN16,2016-02-23 22:30,24,22.91,22.91,22.91,22.91,1
VIN16,2016-02-23 23:30,24,22.84,22.84,22.84,22.84,3
VIN16,2016-02-24 00:00,24,22.86,22.86,22.86,22.86,2
VIN16,2016-02-24 00:30,24,22.79,22.81,22.79,22.81,7
VIN16,2016-02-24 01:00,24,22.78,22.78,22.75,22.75,4
VIN16,2016-02-24 02:00,24,22.75,22.85,22.74,22.85,133
VIN16,2016-02-24 02:30,24,22.84,22.85,22.78,22.78,21
VIN16,2016-02-24 03:00,24,22.83,23.1,22.83,23.05,48
VIN16,2016-02-24 03:30,24,23.04,23.1,23.04,23.1,69
VIN16,2016-02-24 04:00,24,23,23,23,23,2
VIN16,2016-02-24 04:30,24,23.13,23.13,23.12,23.12,6
VIN16,2016-02-24 05:30,24,23.15,23.16,23.13,23.15,89
VIN16,2016-02-24 06:00,24,23.18,23.27,23.18,23.26,68
VIN16,2016-02-24 06:30,24,23.28,23.3,23.15,23.15,75
VIN16,2016-02-24 07:00,24,23.16,23.2,23.13,23.19,30
VIN16,2016-02-24 07:30,24,23.18,23.18,23.14,23.15,14
VIN16,2016-02-24 08:00,24,23.15,23.15,23.15,23.15,34
VIN16,2016-02-24 08:30,24,23.16,23.39,23.16,23.3,372
VIN16,2016-02-24 09:00,24,23.3,23.39,23.23,23.35,344
VIN16,2016-02-24 09:30,24,23.31,23.43,23.23,23.28,226
VIN16,2016-02-24 10:00,24,23.23,23.36,23.2,23.3,234
VIN16,2016-02-24 10:30,24,23.3,23.3,23.05,23.1,98
VIN16,2016-02-24 11:00,24,23.08,23.1,22.91,23.07,217
VIN16,2016-02-24 11:30,24,23.05,23.21,23.05,23.18,244
VIN16,2016-02-24 12:00,24,23.15,23.15,23.07,23.13,103
VIN16,2016-02-24 12:30,24,23.1,23.1,23.03,23.03,31
VIN16,2016-02-24 13:00,24,23.07,23.07,22.85,22.94,352
VIN16,2016-02-24 13:30,24,22.95,22.95,22.85,22.95,92
VIN16,2016-02-24 14:00,24,22.89,22.92,22.67,22.67,269
VIN16,2016-02-24 14:30,24,22.67,22.75,22.63,22.67,360
VIN16,2016-02-24 15:00,24,22.65,22.7,22.55,22.65,400
VIN16,2016-02-24 15:30,25,22.6,22.6,22.6,22.6,7
VIN16,2016-02-24 17:00,25,22.6,22.6,22.6,22.6,6
VIN16,2016-02-24 17:30,25,22.58,22.58,22.55,22.55,9
VIN16,2016-02-24 20:30,25,22.58,22.58,22.58,22.58,1
VIN16,2016-02-24 21:30,25,22.7,22.7,22.65,22.65,2
VIN16,2016-02-24 22:30,25,22.58,22.58,22.58,22.58,3
VIN16,2016-02-25 01:00,25,22.8,22.8,22.8,22.8,2
VIN16,2016-02-25 01:30,25,22.8,22.82,22.8,22.82,7
VIN16,2016-02-25 02:00,25,22.7,22.8,22.7,22.8,32
VIN16,2016-02-25 02:30,25,22.7,22.78,22.7,22.76,12
VIN16,2016-02-25 03:00,25,22.7,22.7,22.7,22.7,11
VIN16,2016-02-25 03:30,25,22.7,22.7,22.7,22.7,6
VIN16,2016-02-25 04:00,25,22.7,22.73,22.67,22.67,12
VIN16,2016-02-25 05:00,25,22.65,22.65,22.6,22.6,8
VIN16,2016-02-25 05:30,25,22.55,22.55,22.53,22.55,17
VIN16,2016-02-25 06:00,25,22.5,22.5,22.5,22.5,3
VIN16,2016-02-25 06:30,25,22.55,22.6,22.55,22.59,6
VIN16,2016-02-25 07:00,25,22.58,22.62,22.58,22.58,11
VIN16,2016-02-25 07:30,25,22.56,22.57,22.53,22.55,21
VIN16,2016-02-25 08:00,25,22.43,22.53,22.43,22.53,101
VIN16,2016-02-25 08:30,25,22.5,22.74,22.5,22.7,233
VIN16,2016-02-25 09:00,25,22.7,22.82,22.67,22.7,172
VIN16,2016-02-25 09:30,25,22.7,22.71,22.62,22.7,29
VIN16,2016-02-25 10:00,25,22.7,22.75,22.65,22.65,64
VIN16,2016-02-25 10:30,25,22.65,22.65,22.58,22.58,22
VIN16,2016-02-25 11:00,25,22.6,22.6,22.58,22.58,30
VIN16,2016-02-25 11:30,25,22.63,22.63,22.61,22.61,24
VIN16,2016-02-25 12:00,25,22.61,22.63,22.52,22.52,484
VIN16,2016-02-25 12:30,25,22.49,22.52,22.44,22.44,90
VIN16,2016-02-25 13:00,25,22.45,22.52,22.41,22.45,50
VIN16,2016-02-25 13:30,25,22.47,22.55,22.47,22.53,134
VIN16,2016-02-25 14:00,25,22.53,22.53,22.37,22.4,264
VIN16,2016-02-25 14:30,25,22.4,22.42,22.3,22.3,424
VIN16,2016-02-25 15:00,25,22.35,22.35,22.25,22.25,761
VIN16,2016-02-25 15:30,26,22.25,22.25,22.24,22.25,5
VIN16,2016-02-25 16:00,26,22.35,22.35,22.35,22.35,1
VIN16,2016-02-25 17:00,26,22.3,22.3,22.3,22.3,4
VIN16,2016-02-25 17:30,26,22.25,22.25,22.25,22.25,12
VIN16,2016-02-25 18:00,26,22.2,22.21,22.2,22.21,12
VIN16,2016-02-26 01:00,26,22.25,22.25,22.25,22.25,1
VIN16,2016-02-26 01:30,26,22.12,22.12,22.12,22.12,4
VIN16,2016-02-26 02:00,26,22.11,22.12,22.05,22.08,36
VIN16,2016-02-26 02:30,26,22.05,22.08,22.03,22.05,33
VIN16,2016-02-26 03:00,26,22.05,22.05,21.99,21.99,13
VIN16,2016-02-26 03:30,26,21.99,22,21.99,22,26
VIN16,2016-02-26 04:00,26,21.95,21.97,21.85,21.97,20
VIN16,2016-02-26 05:00,26,21.99,22,21.99,22,3
VIN16,2016-02-26 05:30,26,22.1,22.1,22.08,22.08,8
VIN16,2016-02-26 06:00,26,22.13,22.17,22.13,22.15,76
VIN16,2016-02-26 06:30,26,22.15,22.23,22.11,22.23,87
VIN16,2016-02-26 07:00,26,22.2,22.2,22.15,22.15,20
VIN16,2016-02-26 07:30,26,22.1,22.15,22.04,22.06,324
VIN16,2016-02-26 08:00,26,22.1,22.17,22.1,22.17,83
VIN16,2016-02-26 08:30,26,22.15,22.27,22.15,22.24,657
VIN16,2016-02-26 09:00,26,22.24,22.36,22.23,22.35,248
VIN16,2016-02-26 09:30,26,22.3,22.3,22.15,22.2,237
VIN16,2016-02-26 10:00,26,22.15,22.3,22.15,22.3,77
VIN16,2016-02-26 10:30,26,22.35,22.4,22.3,22.3,328
VIN16,2016-02-26 11:00,26,22.35,22.54,22.35,22.49,383
VIN16,2016-02-26 11:30,26,22.45,22.48,22.32,22.32,66
VIN16,2016-02-26 12:00,26,22.35,22.45,22.33,22.45,140
VIN16,2016-02-26 12:30,26,22.4,22.59,22.4,22.52,178
VIN16,2016-02-26 13:00,26,22.5,22.55,22.48,22.5,174
VIN16,2016-02-26 13:30,26,22.53,22.67,22.53,22.62,146
VIN16,2016-02-26 14:00,26,22.65,22.67,22.45,22.5,187
VIN16,2016-02-26 14:30,26,22.5,22.55,22.45,22.52,330
VIN16,2016-02-26 15:00,26,22.55,22.55,22.48,22.5,209
VIN16,2016-02-28 17:00,29,22.45,22.5,22.45,22.5,24
VIN16,2016-02-28 18:00,29,22.45,22.45,22.45,22.45,7
VIN16,2016-02-28 22:00,29,22.55,22.55,22.55,22.55,1
VIN16,2016-02-28 23:30,29,22.65,22.7,22.65,22.69,6
VIN16,2016-02-29 00:00,29,22.72,22.8,22.71,22.8,35
VIN16,2016-02-29 01:30,29,22.78,22.8,22.78,22.79,40
VIN16,2016-02-29 02:00,29,22.81,22.81,22.77,22.77,8
VIN16,2016-02-29 03:00,29,22.75,22.75,22.73,22.75,8
VIN16,2016-02-29 04:00,29,22.75,22.76,22.6,22.65,22
VIN16,2016-02-29 04:30,29,22.7,22.73,22.67,22.7,14
VIN16,2016-02-29 05:00,29,22.7,22.7,22.68,22.68,4
VIN16,2016-02-29 05:30,29,22.65,22.67,22.65,22.65,7
VIN16,2016-02-29 06:00,29,22.6,22.62,22.57,22.58,9
VIN16,2016-02-29 07:00,29,22.55,22.55,22.52,22.52,11
VIN16,2016-02-29 07:30,29,22.5,22.5,22.43,22.45,26
VIN16,2016-02-29 08:00,29,22.47,22.47,22.42,22.44,56
VIN16,2016-02-29 08:30,29,22.45,22.62,22.45,22.58,327
VIN16,2016-02-29 09:00,29,22.58,22.63,22.53,22.6,208
VIN16,2016-02-29 09:30,29,22.55,22.59,22.35,22.37,109
VIN16,2016-02-29 10:00,29,22.35,22.35,22.25,22.33,184
VIN16,2016-02-29 10:30,29,22.28,22.38,22.17,22.35,206
VIN16,2016-02-29 11:00,29,22.35,22.35,22.25,22.27,204
VIN16,2016-02-29 11:30,29,22.3,22.35,22.27,22.3,86
VIN16,2016-02-29 12:00,29,22.28,22.34,22.23,22.34,84
VIN16,2016-02-29 12:30,29,22.33,22.33,22.29,22.29,85
VIN16,2016-02-29 13:00,29,22.3,22.53,22.3,22.45,155
VIN16,2016-02-29 13:30,29,22.45,22.63,22.44,22.6,197
VIN16,2016-02-29 14:00,29,22.63,22.75,22.6,22.6,234
VIN16,2016-02-29 14:30,29,22.65,22.72,22.53,22.68,332
VIN16,2016-02-29 15:00,29,22.71,22.76,22.61,22.76,499
VIN16,2016-02-29 16:00,1,22.65,22.74,22.65,22.74,13
VIN16,2016-02-29 16:30,1,22.76,22.76,22.76,22.76,18
VIN16,2016-02-29 17:00,1,22.7,22.7,22.7,22.7,1
VIN16,2016-02-29 19:30,1,22.85,22.9,22.85,22.9,6
VIN16,2016-02-29 20:30,1,22.9,22.9,22.9,22.9,6
VIN16,2016-02-29 21:30,1,22.86,22.86,22.86,22.86,1
VIN16,2016-03-01 01:00,1,22.7,22.72,22.66,22.66,6
VIN16,2016-03-01 01:30,1,22.63,22.63,22.58,22.58,10
VIN16,2016-03-01 02:00,1,22.68,22.68,22.48,22.53,47
VIN16,2016-03-01 02:30,1,22.45,22.45,22.35,22.41,44
VIN16,2016-03-01 03:00,1,22.5,22.53,22.45,22.45,22
VIN16,2016-03-01 03:30,1,22.5,22.51,22.5,22.5,25
VIN16,2016-03-01 04:00,1,22.45,22.45,22.35,22.35,6
VIN16,2016-03-01 04:30,1,22.35,22.41,22.35,22.41,5
VIN16,2016-03-01 05:00,1,22.45,22.45,22.35,22.37,7
VIN16,2016-03-01 05:30,1,22.35,22.41,22.35,22.41,31
VIN16,2016-03-01 06:00,1,22.41,22.41,22.38,22.38,30
VIN16,2016-03-01 06:30,1,22.39,22.42,22.38,22.4,14
VIN16,2016-03-01 07:00,1,22.4,22.45,22.4,22.45,32
VIN16,2016-03-01 07:30,1,22.45,22.5,22.42,22.49,45
VIN16,2016-03-01 08:00,1,22.45,22.5,22.43,22.45,83
VIN16,2016-03-01 08:30,1,22.45,22.55,22.43,22.45,282
VIN16,2016-03-01 09:00,1,22.45,22.45,22.24,22.25,598
VIN16,2016-03-01 09:30,1,22.3,22.3,22.18,22.27,189
VIN16,2016-03-01 10:00,1,22.25,22.25,22.03,22.03,222
VIN16,2016-03-01 10:30,1,22.03,22.07,22,22,229
VIN16,2016-03-01 11:00,1,22.02,22.05,21.95,22.05,290
VIN16,2016-03-01 11:30,1,22.03,22.04,21.95,21.95,149
VIN16,2016-03-01 12:00,1,21.98,22,21.9,21.95,271
VIN16,2016-03-01 12:30,1,21.95,21.98,21.91,21.95,95
VIN16,2016-03-01 13:00,1,21.93,22.01,21.9,21.95,428
VIN16,2016-03-01 13:30,1,21.93,21.95,21.75,21.75,345
VIN16,2016-03-01 14:00,1,21.8,21.8,21.72,21.77,147
VIN16,2016-03-01 14:30,1,21.77,21.8,21.65,21.69,568
VIN16,2016-03-01 15:00,1,21.69,21.7,21.5,21.5,792
VIN16,2016-03-01 15:30,2,21.55,21.6,21.52,21.56,45
VIN16,2016-03-01 16:00,2,21.56,21.56,21.55,21.55,4
VIN16,2016-03-01 16:30,2,21.54,21.54,21.54,21.54,2
VIN16,2016-03-01 17:00,2,21.5,21.5,21.5,21.5,10
VIN16,2016-03-01 17:30,2,21.5,21.5,21.5,21.5,1
VIN16,2016-03-01 19:00,2,21.53,21.53,21.53,21.53,6
VIN16,2016-03-01 22:00,2,21.52,21.52,21.52,21.52,2
VIN16,2016-03-01 22:30,2,21.5,21.52,21.5,21.52,2
VIN16,2016-03-02 00:00,2,21.52,21.52,21.5,21.5,3
VIN16,2016-03-02 01:00,2,21.51,21.55,21.51,21.54,13
VIN16,2016-03-02 01:30,2,21.58,21.6,21.52,21.55,29
VIN16,2016-03-02 02:00,2,21.6,21.62,21.6,21.6,12
VIN16,2016-03-02 03:00,2,21.55,21.57,21.5,21.55,31
VIN16,2016-03-02 03:30,2,21.6,21.65,21.6,21.64,21
VIN16,2016-03-02 04:00,2,21.63,21.63,21.63,21.63,11
VIN16,2016-03-02 05:00,2,21.65,21.65,21.63,21.65,4
VIN16,2016-03-02 06:00,2,21.6,21.6,21.6,21.6,11
VIN16,2016-03-02 06:30,2,21.58,21.58,21.57,21.57,4
VIN16,2016-03-02 07:00,2,21.6,21.63,21.57,21.6,15
VIN16,2016-03-02 07:30,2,21.6,21.62,21.58,21.6,6
VIN16,2016-03-02 08:00,2,21.6,21.61,21.58,21.6,50
VIN16,2016-03-02 08:30,2,21.65,21.71,21.55,21.66,539
VIN16,2016-03-02 09:00,2,21.65,21.65,21.48,21.54,375
VIN16,2016-03-02 09:30,2,21.55,21.78,21.47,21.47,261
VIN16,2016-03-02 10:00,2,21.5,21.55,21.4,21.5,234
VIN16,2016-03-02 10:30,2,21.47,21.72,21.46,21.72,396
VIN16,2016-03-02 11:00,2,21.7,21.75,21.58,21.7,336
VIN16,2016-03-02 11:30,2,21.7,21.7,21.53,21.55,85
VIN16,2016-03-02 12:00,2,21.55,21.57,21.53,21.55,190
VIN16,2016-03-02 12:30,2,21.55,21.57,21.45,21.52,573
VIN16,2016-03-02 13:00,2,21.52,21.66,21.5,21.5,332
VIN16,2016-03-02 13:30,2,21.5,21.5,21.43,21.45,263
VIN16,2016-03-02 14:00,2,21.5,21.55,21.45,21.47,122
VIN16,2016-03-02 14:30,2,21.5,21.5,21.35,21.36,276
VIN16,2016-03-02 15:00,2,21.35,21.42,21.3,21.42,594
VIN16,2016-03-02 15:30,3,21.4,21.45,21.4,21.45,21
VIN16,2016-03-02 18:00,3,21.47,21.47,21.42,21.42,4
VIN16,2016-03-02 19:00,3,21.4,21.4,21.4,21.4,3
VIN16,2016-03-02 19:30,3,21.4,21.4,21.4,21.4,7
VIN16,2016-03-02 20:00,3,21.35,21.42,21.35,21.42,11
VIN16,2016-03-02 22:30,3,21.39,21.39,21.39,21.39,1
VIN16,2016-03-03 00:00,3,21.37,21.37,21.34,21.34,13
VIN16,2016-03-03 00:30,3,21.35,21.37,21.34,21.35,24
VIN16,2016-03-03 02:00,3,21.4,21.42,21.38,21.4,25
VIN16,2016-03-03 02:30,3,21.43,21.49,21.43,21.46,53
VIN16,2016-03-03 03:00,3,21.45,21.45,21.38,21.38,16
VIN16,2016-03-03 03:30,3,21.37,21.49,21.37,21.48,63
VIN16,2016-03-03 04:00,3,21.42,21.42,21.4,21.4,6
VIN16,2016-03-03 04:30,3,21.4,21.4,21.35,21.35,11
VIN16,2016-03-03 05:00,3,21.35,21.35,21.35,21.35,3
VIN16,2016-03-03 05:30,3,21.4,21.4,21.4,21.4,2
VIN16,2016-03-03 06:30,3,21.4,21.41,21.4,21.4,5
VIN16,2016-03-03 07:00,3,21.4,21.41,21.4,21.41,5
VIN16,2016-03-03 07:30,3,21.4,21.43,21.4,21.43,17
VIN16,2016-03-03 08:30,3,21.45,21.53,21.37,21.43,440
VIN16,2016-03-03 09:00,3,21.4,21.48,21.27,21.28,661
VIN16,2016-03-03 09:30,3,21.25,21.27,21.08,21.1,241
VIN16,2016-03-03 10:00,3,21.15,21.25,21.08,21.25,339
VIN16,2016-03-03 10:30,3,21.27,21.3,21.18,21.2,164
VIN16,2016-03-03 11:00,3,21.14,21.25,21.14,21.25,258
VIN16,2016-03-03 11:30,3,21.2,21.2,21.1,21.1,43
VIN16,2016-03-03 12:00,3,21.07,21.1,21.05,21.1,82
VIN16,2016-03-03 12:30,3,21.05,21.1,20.88,20.88,139
VIN16,2016-03-03 13:00,3,20.88,20.95,20.81,20.88,139
VIN16,2016-03-03 13:30,3,20.82,20.85,20.8,20.85,145
VIN16,2016-03-03 14:00,3,20.85,21.03,20.85,20.9,271
VIN16,2016-03-03 14:30,3,20.9,20.95,20.85,20.85,357
VIN16,2016-03-03 15:00,3,20.87,20.98,20.83,20.85,703
VIN16,2016-03-03 15:30,4,20.8,20.81,20.79,20.8,14
VIN16,2016-03-03 16:00,4,20.85,20.85,20.85,20.85,8
VIN16,2016-03-03 16:30,4,20.8,20.8,20.8,20.8,1
VIN16,2016-03-03 17:00,4,20.82,20.84,20.76,20.76,9
VIN16,2016-03-03 17:30,4,20.8,20.8,20.8,20.8,4
VIN16,2016-03-03 20:00,4,20.82,20.82,20.82,20.82,1
VIN16,2016-03-03 21:00,4,20.8,20.8,20.8,20.8,2
VIN16,2016-03-03 21:30,4,20.79,20.79,20.79,20.79,1
VIN16,2016-03-03 22:00,4,20.8,20.8,20.8,20.8,2
VIN16,2016-03-03 23:30,4,20.83,20.83,20.83,20.83,3
VIN16,2016-03-04 00:30,4,20.85,20.88,20.85,20.85,7
VIN16,2016-03-04 02:00,4,20.85,20.9,20.85,20.9,22
VIN16,2016-03-04 03:00,4,20.9,20.9,20.88,20.88,9
VIN16,2016-03-04 03:30,4,20.87,20.87,20.87,20.87,1
VIN16,2016-03-04 04:00,4,20.85,20.85,20.85,20.85,2
VIN16,2016-03-04 04:30,4,20.87,20.87,20.81,20.83,19
VIN16,2016-03-04 05:00,4,20.83,20.85,20.78,20.84,22
VIN16,2016-03-04 05:30,4,20.83,20.83,20.8,20.8,43
VIN16,2016-03-04 06:00,4,20.8,20.82,20.8,20.8,22
VIN16,2016-03-04 06:30,4,20.83,20.83,20.78,20.78,23
VIN16,2016-03-04 07:00,4,20.78,20.79,20.76,20.77,32
VIN16,2016-03-04 07:30,4,20.75,20.75,20.55,20.7,101
VIN16,2016-03-04 08:00,4,20.67,20.74,20.65,20.71,351
VIN16,2016-03-04 08:30,4,20.7,20.95,20.7,20.95,416
VIN16,2016-03-04 09:00,4,20.9,20.95,20.77,20.77,377
VIN16,2016-03-04 09:30,4,20.75,20.8,20.71,20.75,129
VIN16,2016-03-04 10:00,4,20.7,20.73,20.63,20.7,444
VIN16,2016-03-04 10:30,4,20.7,20.75,20.65,20.65,135
VIN16,2016-03-04 11:00,4,20.65,20.8,20.65,20.79,290
VIN16,2016-03-04 11:30,4,20.77,20.93,20.77,20.84,250
VIN16,2016-03-04 12:00,4,20.88,20.95,20.83,20.83,139
VIN16,2016-03-04 12:30,4,20.85,20.85,20.68,20.72,116
VIN16,2016-03-04 13:00,4,20.75,20.87,20.7,20.8,67
VIN16,2016-03-04 13:30,4,20.85,21.08,20.8,21.05,385
VIN16,2016-03-04 14:00,4,21.1,21.15,20.91,20.95,206
VIN16,2016-03-04 14:30,4,21,21.15,20.94,21.15,186
VIN16,2016-03-04 15:00,4,21.07,21.2,21.05,21.15,356
VIN16,2016-03-06 17:00,7,21.1,21.1,21.05,21.05,4
VIN16,2016-03-06 17:30,7,21.05,21.06,20.99,21.05,84
VIN16,2016-03-06 18:00,7,21.1,21.1,21.07,21.07,2
VIN16,2016-03-06 18:30,7,21.1,21.1,21.1,21.1,4
VIN16,2016-03-06 19:30,7,21.05,21.05,21.05,21.05,1
VIN16,2016-03-06 20:00,7,21.05,21.05,21.05,21.05,2
VIN16,2016-03-06 20:30,7,21.1,21.1,21.1,21.1,1
VIN16,2016-03-06 21:30,7,21.05,21.05,21.05,21.05,3
VIN16,2016-03-06 23:00,7,21.08,21.1,21.08,21.1,6
VIN16,2016-03-07 00:00,7,21.05,21.05,21.05,21.05,1
VIN16,2016-03-07 00:30,7,21.1,21.14,21.1,21.1,5
VIN16,2016-03-07 01:00,7,21.09,21.09,21.04,21.04,3
VIN16,2016-03-07 02:00,7,21.1,21.13,21.1,21.1,29
VIN16,2016-03-07 02:30,7,21.15,21.18,21.15,21.15,4
VIN16,2016-03-07 03:00,7,21.15,21.15,21.11,21.11,17
VIN16,2016-03-07 03:30,7,21.2,21.25,21.18,21.25,16
VIN16,2016-03-07 04:00,7,21.26,21.33,21.26,21.32,17
VIN16,2016-03-07 04:30,7,21.3,21.35,21.3,21.35,30
VIN16,2016-03-07 05:00,7,21.3,21.32,21.3,21.32,56
VIN16,2016-03-07 05:30,7,21.3,21.3,21.3,21.3,4
VIN16,2016-03-07 06:00,7,21.27,21.27,21.27,21.27,2
VIN16,2016-03-07 06:30,7,21.27,21.32,21.26,21.26,83
VIN16,2016-03-07 07:00,7,21.25,21.28,21.25,21.27,36
VIN16,2016-03-07 07:30,7,21.3,21.3,21.3,21.3,4
VIN16,2016-03-07 08:00,7,21.29,21.3,21.25,21.3,49
VIN16,2016-03-07 08:30,7,21.3,21.31,21.05,21.2,501
VIN16,2016-03-07 09:00,7,21.2,21.2,21.05,21.12,163
VIN16,2016-03-07 09:30,7,21.1,21.13,21,21.11,152
VIN16,2016-03-07 10:00,7,21.09,21.12,21.02,21.05,141
VIN16,2016-03-07 10:30,7,21.05,21.05,20.92,20.98,99
VIN16,2016-03-07 11:00,7,20.97,21.05,20.97,21,66
VIN16,2016-03-07 11:30,7,21,21,20.92,20.95,104
VIN16,2016-03-07 12:00,7,20.96,21.05,20.87,21.05,167
VIN16,2016-03-07 12:30,7,21.05,21.1,21,21,224
VIN16,2016-03-07 13:00,7,21,21.12,20.95,21.1,176
VIN16,2016-03-07 13:30,7,21.14,21.3,21.14,21.2,163
VIN16,2016-03-07 14:00,7,21.25,21.39,21.08,21.1,276
VIN16,2016-03-07 14:30,7,21.1,21.12,20.98,21.1,156
VIN16,2016-03-07 15:00,7,21.07,21.15,20.95,21.01,364
VIN16,2016-03-07 15:30,8,20.98,21.07,20.98,21.07,37
VIN16,2016-03-07 17:30,8,21,21,21,21,1
VIN16,2016-03-07 18:30,8,21.05,21.05,21.05,21.05,1
VIN16,2016-03-07 19:00,8,21.1,21.1,21.1,21.1,1
VIN16,2016-03-07 19:30,8,21.1,21.24,21.1,21.2,26
VIN16,2016-03-07 20:00,8,21.25,21.25,21.19,21.2,8
VIN16,2016-03-07 21:00,8,21.24,21.26,21.24,21.25,4
VIN16,2016-03-07 22:30,8,21.21,21.21,21.15,21.15,4
VIN16,2016-03-08 00:00,8,21.2,21.26,21.2,21.26,3
VIN16,2016-03-08 01:00,8,21.24,21.34,21.24,21.32,6
VIN16,2016-03-08 01:30,8,21.35,21.35,21.28,21.35,17
VIN16,2016-03-08 02:00,8,21.35,21.42,21.28,21.42,30
VIN16,2016-03-08 02:30,8,21.4,21.4,21.35,21.35,4
VIN16,2016-03-08 03:00,8,21.35,21.35,21.35,21.35,5
VIN16,2016-03-08 03:30,8,21.3,21.3,21.3,21.3,1
VIN16,2016-03-08 04:00,8,21.4,21.44,21.38,21.41,19
VIN16,2016-03-08 04:30,8,21.4,21.4,21.33,21.35,17
VIN16,2016-03-08 05:00,8,21.32,21.32,21.32,21.32,4
VIN16,2016-03-08 06:00,8,21.2,21.23,21.15,21.2,12
VIN16,2016-03-08 06:30,8,21.2,21.22,21.15,21.2,63
VIN16,2016-03-08 07:00,8,21.2,21.27,21.2,21.27,7
VIN16,2016-03-08 07:30,8,21.25,21.25,21.14,21.2,159
VIN16,2016-03-08 08:00,8,21.24,21.25,21.2,21.25,44
VIN16,2016-03-08 08:30,8,21.25,21.41,21.2,21.41,339
VIN16,2016-03-08 09:00,8,21.4,21.51,21.35,21.5,244
VIN16,2016-03-08 09:30,8,21.55,21.55,21.5,21.55,47
VIN16,2016-03-08 10:00,8,21.5,21.55,21.25,21.4,638
VIN16,2016-03-08 10:30,8,21.4,21.43,21.35,21.4,349
VIN16,2016-03-08 11:00,8,21.35,21.4,21.17,21.2,215
VIN16,2016-03-08 11:30,8,21.25,21.35,21.25,21.32,98
VIN16,2016-03-08 12:00,8,21.35,21.4,21.25,21.25,100
VIN16,2016-03-08 12:30,8,21.2,21.3,21.2,21.25,31
VIN16,2016-03-08 13:00,8,21.25,21.3,21.25,21.3,36
VIN16,2016-03-08 13:30,8,21.29,21.35,21.25,21.35,23
VIN16,2016-03-08 14:00,8,21.35,21.57,21.35,21.5,114
VIN16,2016-03-08 14:30,8,21.54,21.64,21.49,21.6,208
VIN16,2016-03-08 15:00,8,21.57,21.6,21.49,21.6,327
VIN16,2016-03-08 15:30,9,21.55,21.65,21.55,21.6,66
VIN16,2016-03-08 16:00,9,21.6,21.6,21.6,21.6,4
VIN16,2016-03-08 17:00,9,21.6,21.66,21.6,21.66,43
VIN16,2016-03-08 19:30,9,21.7,21.7,21.65,21.65,7
VIN16,2016-03-08 20:00,9,21.6,21.6,21.6,21.6,1
VIN16,2016-03-08 20:30,9,21.6,21.6,21.6,21.6,1
VIN16,2016-03-08 21:30,9,21.6,21.6,21.6,21.6,3
VIN16,2016-03-08 23:00,9,21.58,21.58,21.58,21.58,1
VIN16,2016-03-09 00:30,9,21.59,21.59,21.53,21.53,10
VIN16,2016-03-09 01:30,9,21.55,21.6,21.55,21.6,3
VIN16,2016-03-09 02:00,9,21.6,21.6,21.48,21.5,20
VIN16,2016-03-09 02:30,9,21.47,21.5,21.43,21.5,17
VIN16,2016-03-09 03:00,9,21.45,21.45,21.43,21.43,13
VIN16,2016-03-09 03:30,9,21.45,21.45,21.42,21.45,9
VIN16,2016-03-09 04:30,9,21.5,21.5,21.45,21.45,6
VIN16,2016-03-09 05:00,9,21.4,21.4,21.4,21.4,2
VIN16,2016-03-09 06:00,9,21.39,21.39,21.35,21.35,7
VIN16,2016-03-09 06:30,9,21.35,21.39,21.35,21.39,10
VIN16,2016-03-09 07:00,9,21.4,21.4,21.4,21.4,1
VIN16,2016-03-09 08:00,9,21.43,21.45,21.43,21.44,41
VIN16,2016-03-09 08:30,9,21.4,21.64,21.4,21.55,355
VIN16,2016-03-09 09:00,9,21.54,21.72,21.54,21.7,395
VIN16,2016-03-09 09:30,9,21.65,21.65,21.5,21.64,264
VIN16,2016-03-09 10:00,9,21.65,21.65,21.48,21.48,26
VIN16,2016-03-09 10:30,9,21.47,21.51,21.43,21.45,135
VIN16,2016-03-09 11:00,9,21.5,21.53,21.5,21.5,31
VIN16,2016-03-09 11:30,9,21.5,21.56,21.48,21.55,47
VIN16,2016-03-09 12:00,9,21.57,21.66,21.57,21.63,69
VIN16,2016-03-09 12:30,9,21.6,21.6,21.5,21.5,89
VIN16,2016-03-09 13:00,9,21.5,21.57,21.5,21.5,93
VIN16,2016-03-09 13:30,9,21.5,21.5,21.4,21.45,69
VIN16,2016-03-09 14:00,9,21.42,21.56,21.42,21.55,134
VIN16,2016-03-09 14:30,9,21.55,21.6,21.45,21.48,356
VIN16,2016-03-09 15:00,9,21.46,21.48,21.3,21.32,411
VIN16,2016-03-09 15:30,10,21.27,21.35,21.25,21.25,22
VIN16,2016-03-09 16:00,10,21.3,21.3,21.3,21.3,6
VIN16,2016-03-09 18:30,10,21.3,21.3,21.3,21.3,5
VIN16,2016-03-09 19:00,10,21.3,21.3,21.3,21.3,3
VIN16,2016-03-09 19:30,10,21.28,21.28,21.25,21.25,10
VIN16,2016-03-09 20:30,10,21.17,21.17,21.17,21.17,2
VIN16,2016-03-09 21:00,10,21.2,21.2,21.2,21.2,4
VIN16,2016-03-09 21:30,10,21.2,21.2,21.2,21.2,1
VIN16,2016-03-10 01:00,10,21.3,21.3,21.3,21.3,2
VIN16,2016-03-10 01:30,10,21.35,21.35,21.25,21.25,7
VIN16,2016-03-10 02:00,10,21.3,21.33,21.28,21.28,21
VIN16,2016-03-10 02:30,10,21.18,21.25,21.13,21.21,61
VIN16,2016-03-10 03:00,10,21.2,21.25,21.18,21.2,27
VIN16,2016-03-10 03:30,10,21.2,21.3,21.2,21.3,53
VIN16,2016-03-10 04:00,10,21.3,21.3,21.3,21.3,12
VIN16,2016-03-10 04:30,10,21.24,21.3,21.24,21.27,6
VIN16,2016-03-10 05:00,10,21.3,21.3,21.2,21.2,21
VIN16,2016-03-10 05:30,10,21.21,21.25,21.2,21.24,68
VIN16,2016-03-10 06:00,10,21.2,21.2,21.15,21.18,33
VIN16,2016-03-10 06:30,10,21.15,21.15,20.88,20.9,154
VIN16,2016-03-10 07:00,10,20.95,21,20.9,20.95,35
VIN16,2016-03-10 07:30,10,20.95,21.05,20.9,21.05,177
VIN16,2016-03-10 08:00,10,21.06,21.25,21.05,21.2,130
VIN16,2016-03-10 08:30,10,21.25,21.35,20.95,20.97,457
VIN16,2016-03-10 09:00,10,20.95,21.01,20.9,21,455
VIN16,2016-03-10 09:30,10,21,21.33,21,21.3,257
VIN16,2016-03-10 10:00,10,21.3,21.52,21.25,21.45,358
VIN16,2016-03-10 10:30,10,21.45,21.5,21.33,21.33,103
VIN16,2016-03-10 11:00,10,21.3,21.5,21.3,21.47,83
VIN16,2016-03-10 11:30,10,21.5,21.65,21.5,21.55,235
VIN16,2016-03-10 12:00,10,21.58,21.79,21.5,21.5,302
VIN16,2016-03-10 12:30,10,21.53,21.69,21.5,21.67,131
VIN16,2016-03-10 13:00,10,21.7,21.8,21.55,21.55,79
VIN16,2016-03-10 13:30,10,21.55,21.56,21.32,21.39,214
VIN16,2016-03-10 14:00,10,21.35,21.45,21.23,21.26,276
VIN16,2016-03-10 14:30,10,21.25,21.31,21.2,21.2,262
VIN16,2016-03-10 15:00,10,21.2,21.23,21.15,21.2,204
VIN16,2016-03-10 15:30,11,21.2,21.2,21.15,21.15,31
VIN16,2016-03-10 19:30,11,21.08,21.08,21.05,21.05,18
VIN16,2016-03-10 20:00,11,21.09,21.09,21.09,21.09,3
VIN16,2016-03-10 21:00,11,21.01,21.01,21.01,21.01,4
VIN16,2016-03-10 21:30,11,20.95,20.95,20.95,20.95,3
VIN16,2016-03-10 22:00,11,20.92,20.92,20.88,20.88,17
VIN16,2016-03-10 22:30,11,20.83,20.83,20.83,20.83,6
VIN16,2016-03-11 00:00,11,20.92,20.92,20.92,20.92,5
VIN16,2016-03-11 01:00,11,20.88,20.88,20.77,20.78,110
VIN16,2016-03-11 01:30,11,20.76,20.8,20.76,20.8,11
VIN16,2016-03-11 02:00,11,20.8,20.81,20.71,20.8,63
VIN16,2016-03-11 02:30,11,20.8,20.85,20.78,20.85,15
VIN16,2016-03-11 03:00,11,20.8,20.85,20.79,20.85,8
VIN16,2016-03-11 03:30,11,20.85,20.85,20.8,20.8,6
VIN16,2016-03-11 04:00,11,20.75,20.76,20.73,20.76,22
VIN16,2016-03-11 04:30,11,20.75,20.75,20.75,20.75,10
VIN16,2016-03-11 05:00,11,20.75,20.78,20.75,20.75,6
VIN16,2016-03-11 05:30,11,20.77,20.8,20.73,20.8,26
VIN16,2016-03-11 06:00,11,20.8,20.8,20.78,20.8,38
VIN16,2016-03-11 06:30,11,20.8,20.82,20.77,20.8,12
VIN16,2016-03-11 07:00,11,20.85,20.86,20.83,20.86,43
VIN16,2016-03-11 07:30,11,20.85,20.92,20.85,20.9,68
VIN16,2016-03-11 08:00,11,20.85,20.85,20.84,20.85,194
VIN16,2016-03-11 08:30,11,20.85,20.95,20.8,20.83,351
VIN16,2016-03-11 09:00,11,20.83,20.92,20.75,20.82,208
VIN16,2016-03-11 09:30,11,20.8,20.83,20.7,20.8,220
VIN16,2016-03-11 10:00,11,20.8,20.82,20.7,20.7,684
VIN16,2016-03-11 10:30,11,20.7,20.75,20.7,20.7,178
VIN16,2016-03-11 11:00,11,20.7,20.79,20.7,20.75,214
VIN16,2016-03-11 11:30,11,20.75,20.85,20.74,20.8,112
VIN16,2016-03-11 12:00,11,20.83,20.92,20.83,20.87,159
VIN16,2016-03-11 12:30,11,20.9,20.9,20.75,20.75,222
VIN16,2016-03-11 13:00,11,20.75,20.85,20.74,20.78,73
VIN16,2016-03-11 13:30,11,20.8,20.8,20.75,20.8,108
VIN16,2016-03-11 14:00,11,20.8,20.8,20.7,20.75,74
VIN16,2016-03-11 14:30,11,20.75,20.75,20.65,20.65,419
VIN16,2016-03-11 15:00,11,20.68,20.8,20.65,20.75,496
VIN16,2016-03-13 19:00,14,20.62,20.68,20.6,20.68,10
VIN16,2016-03-13 19:30,14,20.68,20.68,20.68,20.68,1
VIN16,2016-03-13 20:00,14,20.67,20.67,20.66,20.66,18
VIN16,2016-03-13 20:30,14,20.67,20.68,20.65,20.68,9
VIN16,2016-03-13 21:00,14,20.65,20.65,20.65,20.65,13
VIN16,2016-03-14 01:00,14,20.7,20.7,20.7,20.7,1
VIN16,2016-03-14 02:30,14,20.7,20.7,20.69,20.7,7
VIN16,2016-03-14 03:00,14,20.7,20.74,20.62,20.65,23
VIN16,2016-03-14 03:30,14,20.65,20.65,20.65,20.65,1
VIN16,2016-03-14 04:00,14,20.7,20.71,20.7,20.7,15
VIN16,2016-03-14 04:30,14,20.7,20.74,20.65,20.7,11
VIN16,2016-03-14 05:00,14,20.75,20.78,20.75,20.75,20
VIN16,2016-03-14 05:30,14,20.75,20.75,20.7,20.7,24
VIN16,2016-03-14 06:30,14,20.75,20.75,20.75,20.75,1
VIN16,2016-03-14 07:00,14,20.73,20.75,20.72,20.72,3
VIN16,2016-03-14 07:30,14,20.71,20.75,20.71,20.75,18
VIN16,2016-03-14 08:00,14,20.75,20.79,20.75,20.76,22
VIN16,2016-03-14 08:30,14,20.8,20.81,20.7,20.8,461
VIN16,2016-03-14 09:00,14,20.83,20.83,20.69,20.7,261
VIN16,2016-03-14 09:30,14,20.7,20.71,20.55,20.63,153
VIN16,2016-03-14 10:00,14,20.65,20.65,20.55,20.6,154
VIN16,2016-03-14 10:30,14,20.6,20.65,20.55,20.63,91
VIN16,2016-03-14 11:00,14,20.62,20.65,20.53,20.55,144
VIN16,2016-03-14 11:30,14,20.5,20.53,20.47,20.5,79
VIN16,2016-03-14 12:00,14,20.5,20.5,20.45,20.45,269
VIN16,2016-03-14 12:30,14,20.45,20.45,20.41,20.41,49
VIN16,2016-03-14 13:00,14,20.45,20.48,20.4,20.4,156
VIN16,2016-03-14 13:30,14,20.4,20.4,20.31,20.33,182
VIN16,2016-03-14 14:00,14,20.35,20.4,20.32,20.32,348
VIN16,2016-03-14 14:30,14,20.35,20.35,20.25,20.35,392
VIN16,2016-03-14 15:00,14,20.36,20.5,20.32,20.43,635
VIN16,2016-03-14 15:30,15,20.45,20.45,20.41,20.41,3
VIN16,2016-03-14 22:30,15,20.45,20.5,20.45,20.5,17
VIN16,2016-03-15 00:30,15,20.59,20.59,20.55,20.55,13
VIN16,2016-03-15 01:00,15,20.56,20.56,20.56,20.56,1
VIN16,2016-03-15 02:00,15,20.5,20.55,20.5,20.55,6
VIN16,2016-03-15 02:30,15,20.6,20.67,20.6,20.67,72
VIN16,2016-03-15 03:00,15,20.62,20.65,20.62,20.65,8
VIN16,2016-03-15 03:30,15,20.68,20.68,20.67,20.67,24
VIN16,2016-03-15 04:00,15,20.67,20.67,20.65,20.65,2
VIN16,2016-03-15 04:30,15,20.68,20.71,20.68,20.71,25
VIN16,2016-03-15 05:00,15,20.75,20.75,20.73,20.75,12
VIN16,2016-03-15 05:30,15,20.75,20.75,20.75,20.75,37
VIN16,2016-03-15 06:00,15,20.72,20.72,20.72,20.72,3
VIN16,2016-03-15 07:00,15,20.7,20.71,20.7,20.71,9
VIN16,2016-03-15 07:30,15,20.75,20.75,20.72,20.72,57
VIN16,2016-03-15 08:00,15,20.72,20.77,20.7,20.75,113
VIN16,2016-03-15 08:30,15,20.7,20.76,20.55,20.66,441
VIN16,2016-03-15 09:00,15,20.65,20.76,20.65,20.7,429
VIN16,2016-03-15 09:30,15,20.7,20.78,20.67,20.75,386
VIN16,2016-03-15 10:00,15,20.75,20.77,20.62,20.65,77
VIN16,2016-03-15 10:30,15,20.63,20.72,20.62,20.7,178
VIN16,2016-03-15 11:00,15,20.75,20.78,20.7,20.7,413
VIN16,2016-03-15 11:30,15,20.75,20.78,20.75,20.75,51
VIN16,2016-03-15 12:00,15,20.75,20.75,20.69,20.7,61
VIN16,2016-03-15 12:30,15,20.7,20.75,20.65,20.7,282
VIN16,2016-03-15 13:00,15,20.7,20.7,20.65,20.7,150
VIN16,2016-03-15 13:30,15,20.7,20.83,20.7,20.83,418
VIN16,2016-03-15 14:00,15,20.8,20.84,20.7,20.75,407
VIN16,2016-03-15 14:30,15,20.75,20.8,20.68,20.7,744
VIN16,2016-03-15 15:00,15,20.73,20.75,20.7,20.75,649
VIN16,2016-03-15 15:30,16,20.75,20.76,20.7,20.75,109
VIN16,2016-03-15 16:00,16,20.75,20.75,20.75,20.75,12
VIN16,2016-03-15 16:30,16,20.71,20.71,20.7,20.7,10
VIN16,2016-03-15 18:30,16,20.71,20.71,20.7,20.7,4
VIN16,2016-03-15 19:30,16,20.71,20.71,20.71,20.71,5
VIN16,2016-03-15 20:30,16,20.7,20.75,20.7,20.73,20
VIN16,2016-03-15 22:30,16,20.78,20.8,20.78,20.8,2
VIN16,2016-03-15 23:00,16,20.76,20.78,20.76,20.78,6
VIN16,2016-03-16 02:30,16,20.77,20.77,20.77,20.77,1
VIN16,2016-03-16 03:00,16,20.7,20.7,20.7,20.7,1
VIN16,2016-03-16 03:30,16,20.7,20.7,20.7,20.7,8
VIN16,2016-03-16 04:30,16,20.7,20.73,20.68,20.71,11
VIN16,2016-03-16 05:00,16,20.7,20.75,20.7,20.74,29
VIN16,2016-03-16 05:30,16,20.7,20.85,20.7,20.85,137
VIN16,2016-03-16 06:00,16,20.88,20.89,20.87,20.89,32
VIN16,2016-03-16 06:30,16,20.9,20.95,20.89,20.94,198
VIN16,2016-03-16 07:00,16,20.85,20.87,20.85,20.87,25
VIN16,2016-03-16 07:30,16,20.85,21.02,20.85,21,147
VIN16,2016-03-16 08:00,16,21,21.02,20.92,20.95,793
VIN16,2016-03-16 08:30,16,20.91,20.96,20.7,20.83,1218
VIN16,2016-03-16 09:00,16,20.8,20.83,20.65,20.68,313
VIN16,2016-03-16 09:30,16,20.67,20.68,20.53,20.55,533
VIN16,2016-03-16 10:00,16,20.55,20.6,20.53,20.55,326
VIN16,2016-03-16 10:30,16,20.53,20.58,20.5,20.58,320
VIN16,2016-03-16 11:00,16,20.55,20.58,20.47,20.5,465
VIN16,2016-03-16 11:30,16,20.5,20.65,20.49,20.65,262
VIN16,2016-03-16 12:00,16,20.65,20.73,20.62,20.69,211
VIN16,2016-03-16 12:30,16,20.7,20.72,20.64,20.66,919
VIN16,2016-03-16 13:00,16,20.65,20.65,20.33,20.35,679
VIN16,2016-03-16 13:30,16,20.36,20.43,20.23,20.4,671
VIN16,2016-03-16 14:00,16,20.4,20.4,20.23,20.25,446
VIN16,2016-03-16 14:30,16,20.25,20.4,20.16,20.32,1089
VIN16,2016-03-16 15:00,16,20.32,20.43,20.3,20.3,1481
VIN16,2016-03-16 15:30,17,20.36,20.36,20.35,20.35,53
VIN16,2016-03-16 16:00,17,20.35,20.35,20.35,20.35,1
VIN16,2016-03-16 17:00,17,20.32,20.34,20.32,20.34,2
VIN16,2016-03-16 18:30,17,20.3,20.3,20.3,20.3,3
VIN16,2016-03-16 19:00,17,20.27,20.27,20.27,20.27,3
VIN16,2016-03-16 20:00,17,20.23,20.25,20.2,20.25,12
VIN16,2016-03-16 20:30,17,20.26,20.26,20.26,20.26,1
VIN16,2016-03-16 21:30,17,20.25,20.27,20.25,20.27,25
VIN16,2016-03-16 22:00,17,20.25,20.25,20.22,20.22,9
VIN16,2016-03-17 00:00,17,20.35,20.35,20.32,20.32,4
VIN16,2016-03-17 02:00,17,20.25,20.25,20.25,20.25,6
VIN16,2016-03-17 03:00,17,20.25,20.3,20.22,20.22,24
VIN16,2016-03-17 03:30,17,20.25,20.3,20.2,20.22,87
VIN16,2016-03-17 04:00,17,20.25,20.3,20.24,20.25,87
VIN16,2016-03-17 04:30,17,20.3,20.45,20.25,20.45,35
VIN16,2016-03-17 05:00,17,20.4,20.5,20.4,20.5,9
VIN16,2016-03-17 05:30,17,20.57,20.61,20.55,20.55,74
VIN16,2016-03-17 06:00,17,20.55,20.56,20.52,20.52,44
VIN16,2016-03-17 06:30,17,20.55,20.6,20.55,20.6,45
VIN16,2016-03-17 07:00,17,20.55,20.57,20.5,20.56,52
VIN16,2016-03-17 07:30,17,20.5,20.53,20.5,20.5,23
VIN16,2016-03-17 08:00,17,20.5,20.5,20.4,20.45,166
VIN16,2016-03-17 08:30,17,20.45,20.55,20.35,20.48,388
VIN16,2016-03-17 09:00,17,20.5,20.52,20.28,20.28,534
VIN16,2016-03-17 09:30,17,20.3,20.3,20.11,20.12,416
VIN16,2016-03-17 10:00,17,20.1,20.15,19.97,19.98,894
VIN16,2016-03-17 10:30,17,19.97,20,19.95,19.95,385
VIN16,2016-03-17 11:00,17,19.95,20.03,19.95,19.95,259
VIN16,2016-03-17 11:30,17,19.95,20.02,19.93,20,185
VIN16,2016-03-17 12:00,17,20,20.1,20,20,278
VIN16,2016-03-17 12:30,17,20.02,20.05,19.95,19.95,126
VIN16,2016-03-17 13:00,17,19.99,19.99,19.9,19.95,200
VIN16,2016-03-17 13:30,17,19.92,20,19.89,19.96,161
VIN16,2016-03-17 14:00,17,19.95,20.05,19.95,20,244
VIN16,2016-03-17 14:30,17,20.05,20.1,19.98,20.08,758
VIN16,2016-03-17 15:00,17,20.07,20.2,20,20.1,985
VIN16,2016-03-17 15:30,18,20.07,20.08,20.07,20.08,10
VIN16,2016-03-17 17:00,18,20.1,20.1,20.1,20.1,7
VIN16,2016-03-17 17:30,18,20.05,20.05,20.05,20.05,1
VIN16,2016-03-17 19:30,18,20.07,20.1,20.07,20.1,27
VIN16,2016-03-17 20:00,18,20.07,20.07,20.07,20.07,1
VIN16,2016-03-17 21:00,18,20.05,20.05,20.05,20.05,3
VIN16,2016-03-18 00:30,18,20.05,20.05,20.05,20.05,1
VIN16,2016-03-18 01:00,18,20.1,20.1,20.1,20.1,2
VIN16,2016-03-18 02:30,18,20.05,20.1,20.05,20.08,27
VIN16,2016-03-18 03:00,18,20.1,20.13,20.1,20.13,33
VIN16,2016-03-18 05:00,18,20,20,19.97,19.99,24
VIN16,2016-03-18 05:30,18,19.95,19.96,19.94,19.94,42
VIN16,2016-03-18 06:00,18,20,20,20,20,5
VIN16,2016-03-18 06:30,18,19.95,19.95,19.92,19.95,17
VIN16,2016-03-18 07:00,18,19.97,19.97,19.97,19.97,27
VIN16,2016-03-18 07:30,18,19.92,19.95,19.9,19.9,28
VIN16,2016-03-18 08:00,18,19.95,19.97,19.9,19.95,40
VIN16,2016-03-18 08:30,18,20,20,19.85,19.85,308
VIN16,2016-03-18 09:00,18,19.87,19.92,19.8,19.9,402
VIN16,2016-03-18 09:30,18,19.9,19.95,19.85,19.87,118
VIN16,2016-03-18 10:00,18,19.85,19.89,19.8,19.89,204
VIN16,2016-03-18 10:30,18,19.9,19.93,19.84,19.85,188
VIN16,2016-03-18 11:00,18,19.85,19.87,19.8,19.82,135
VIN16,2016-03-18 11:30,18,19.85,19.95,19.85,19.91,92
VIN16,2016-03-18 12:00,18,19.95,20.05,19.93,20.03,256
VIN16,2016-03-18 12:30,18,20.05,20.13,20.05,20.1,96
VIN16,2016-03-18 13:00,18,20.1,20.1,20.05,20.1,79
VIN16,2016-03-18 13:30,18,20.13,20.23,20.1,20.2,186
VIN16,2016-03-18 14:00,18,20.22,20.23,19.97,20.05,314
VIN16,2016-03-18 14:30,18,20.05,20.09,19.94,20,286
VIN16,2016-03-18 15:00,18,20.03,20.2,20.03,20.1,533
VIN16,2016-03-20 17:00,21,20.1,20.1,20.1,20.1,7
VIN16,2016-03-20 17:30,21,20.1,20.15,20.1,20.14,225
VIN16,2016-03-20 18:00,21,20.12,20.12,20.12,20.12,7
VIN16,2016-03-20 18:30,21,20.14,20.14,20.14,20.14,2
VIN16,2016-03-20 19:00,21,20.14,20.14,20.1,20.1,26
VIN16,2016-03-20 20:00,21,20.14,20.16,20.14,20.16,7
VIN16,2016-03-20 20:30,21,20.2,20.23,20.2,20.23,80
VIN16,2016-03-20 21:00,21,20.2,20.2,20.18,20.18,16
VIN16,2016-03-20 21:30,21,20.18,20.19,20.18,20.19,19
VIN16,2016-03-20 23:00,21,20.16,20.16,20.15,20.15,14
VIN16,2016-03-21 00:00,21,20.15,20.15,20.15,20.15,3
VIN16,2016-03-21 02:00,21,20.2,20.2,20.2,20.2,8
VIN16,2016-03-21 02:30,21,20.2,20.2,20.2,20.2,10
VIN16,2016-03-21 03:00,21,20.21,20.23,20.18,20.18,45
VIN16,2016-03-21 03:30,21,20.2,20.2,20.1,20.1,8
VIN16,2016-03-21 04:00,21,20.11,20.11,20.09,20.09,20
VIN16,2016-03-21 04:30,21,20,20.01,19.92,19.95,28
VIN16,2016-03-21 05:00,21,19.95,19.95,19.95,19.95,15
VIN16,2016-03-21 05:30,21,19.99,19.99,19.99,19.99,10
VIN16,2016-03-21 06:00,21,20,20.03,20,20.03,23
VIN16,2016-03-21 06:30,21,20.01,20.01,20.01,20.01,4
VIN16,2016-03-21 07:00,21,20.04,20.1,20.04,20.1,45
VIN16,2016-03-21 07:30,21,20.08,20.1,20.05,20.05,52
VIN16,2016-03-21 08:00,21,20.05,20.09,20.03,20.05,31
VIN16,2016-03-21 08:30,21,20.03,20.1,19.95,20,822
VIN16,2016-03-21 09:00,21,20,20.12,20,20.1,339
VIN16,2016-03-21 09:30,21,20.15,20.19,20.13,20.15,266
VIN16,2016-03-21 10:00,21,20.15,20.15,20.05,20.07,253
VIN16,2016-03-21 10:30,21,20.05,20.12,20.05,20.05,622
VIN16,2016-03-21 11:00,21,20.09,20.12,20,20,512
VIN16,2016-03-21 11:30,21,19.99,20.05,19.97,19.98,112
VIN16,2016-03-21 12:00,21,20,20.05,19.97,19.97,94
VIN16,2016-03-21 12:30,21,19.98,19.98,19.93,19.95,143
VIN16,2016-03-21 13:00,21,19.95,20,19.9,19.91,205
VIN16,2016-03-21 13:30,21,19.9,19.92,19.87,19.89,96
VIN16,2016-03-21 14:00,21,19.88,19.92,19.84,19.84,131
VIN16,2016-03-21 14:30,21,19.85,19.93,19.84,19.85,254
VIN16,2016-03-21 15:00,21,19.85,19.88,19.7,19.77,466
VIN16,2016-03-21 15:30,22,19.75,19.75,19.74,19.74,30
VIN16,2016-03-21 16:00,22,19.7,19.73,19.7,19.73,4
VIN16,2016-03-21 17:00,22,19.75,19.75,19.75,19.75,9
VIN16,2016-03-21 18:00,22,19.77,19.77,19.77,19.77,2
VIN16,2016-03-21 18:30,22,19.7,19.7,19.7,19.7,1
VIN16,2016-03-21 19:30,22,19.75,19.75,19.75,19.75,1
VIN16,2016-03-21 22:30,22,19.8,19.82,19.8,19.82,2
VIN16,2016-03-22 01:30,22,19.75,19.75,19.75,19.75,12
VIN16,2016-03-22 02:00,22,19.75,19.75,19.75,19.75,13
VIN16,2016-03-22 02:30,22,19.8,19.89,19.8,19.87,31
VIN16,2016-03-22 03:00,22,19.9,20,19.9,20,43
VIN16,2016-03-22 03:30,22,20.03,20.03,19.95,20,6
VIN16,2016-03-22 04:00,22,19.87,19.91,19.87,19.9,4
VIN16,2016-03-22 04:30,22,19.9,19.9,19.8,19.85,6
VIN16,2016-03-22 05:00,22,19.85,19.85,19.85,19.85,5
VIN16,2016-03-22 05:30,22,19.95,19.95,19.9,19.95,37
VIN16,2016-03-22 06:00,22,19.93,19.93,19.9,19.9,25
VIN16,2016-03-22 06:30,22,19.9,19.95,19.9,19.95,11
VIN16,2016-03-22 07:00,22,19.95,19.95,19.95,19.95,5
VIN16,2016-03-22 07:30,22,19.9,19.95,19.9,19.9,11
VIN16,2016-03-22 08:00,22,19.9,19.97,19.9,19.97,48
VIN16,2016-03-22 08:30,22,20,20,19.9,19.9,316
VIN16,2016-03-22 09:00,22,19.9,20,19.85,19.85,151
VIN16,2016-03-22 09:30,22,19.85,19.91,19.83,19.88,233
VIN16,2016-03-22 10:00,22,19.89,19.91,19.82,19.88,317
VIN16,2016-03-22 10:30,22,19.88,20,19.88,20,344
VIN16,2016-03-22 11:00,22,19.97,19.99,19.88,19.88,158
VIN16,2016-03-22 11:30,22,19.9,19.92,19.7,19.7,463
VIN16,2016-03-22 12:00,22,19.7,19.75,19.7,19.75,162
VIN16,2016-03-22 12:30,22,19.75,19.8,19.72,19.77,106
VIN16,2016-03-22 13:00,22,19.75,19.8,19.7,19.7,104
VIN16,2016-03-22 13:30,22,19.7,19.75,19.67,19.75,90
VIN16,2016-03-22 14:00,22,19.75,19.91,19.75,19.85,238
VIN16,2016-03-22 14:30,22,19.83,19.88,19.7,19.72,458
VIN16,2016-03-22 15:00,22,19.73,19.81,19.72,19.75,729
VIN16,2016-03-22 15:30,23,19.8,19.8,19.75,19.75,8
VIN16,2016-03-22 16:00,23,19.78,19.78,19.77,19.77,2
VIN16,2016-03-22 17:00,23,19.77,19.77,19.77,19.77,2
VIN16,2016-03-22 18:00,23,19.8,19.8,19.8,19.8,35
VIN16,2016-03-22 22:30,23,19.85,19.85,19.82,19.82,6
VIN16,2016-03-23 00:00,23,19.85,19.89,19.85,19.87,16
VIN16,2016-03-23 00:30,23,19.9,19.9,19.88,19.88,7
VIN16,2016-03-23 02:00,23,19.85,19.88,19.85,19.88,23
VIN16,2016-03-23 03:00,23,19.8,19.8,19.72,19.75,41
VIN16,2016-03-23 03:30,23,19.73,19.76,19.7,19.75,28
VIN16,2016-03-23 04:00,23,19.72,19.75,19.72,19.75,20
VIN16,2016-03-23 04:30,23,19.75,19.75,19.7,19.72,3
VIN16,2016-03-23 05:30,23,19.75,19.75,19.75,19.75,3
VIN16,2016-03-23 06:30,23,19.75,19.75,19.75,19.75,26
VIN16,2016-03-23 07:00,23,19.75,19.77,19.72,19.75,41
VIN16,2016-03-23 08:00,23,19.8,19.92,19.79,19.9,105
VIN16,2016-03-23 08:30,23,19.85,20.07,19.85,19.99,1070
VIN16,2016-03-23 09:00,23,19.95,20.05,19.9,19.95,331
VIN16,2016-03-23 09:30,23,19.95,20.07,19.88,20,347
VIN16,2016-03-23 10:00,23,20.05,20.08,19.97,20.05,122
VIN16,2016-03-23 10:30,23,20.05,20.17,20.05,20.1,389
VIN16,2016-03-23 11:00,23,20.09,20.1,19.98,20.03,210
VIN16,2016-03-23 11:30,23,20,20.07,20,20.05,127
VIN16,2016-03-23 12:00,23,20.1,20.15,20,20.05,183
VIN16,2016-03-23 12:30,23,20.1,20.14,20.08,20.13,71
VIN16,2016-03-23 13:00,23,20.1,20.15,20.05,20.15,176
VIN16,2016-03-23 13:30,23,20.1,20.27,20.08,20.27,167
VIN16,2016-03-23 14:00,23,20.25,20.4,20.25,20.35,263
VIN16,2016-03-23 14:30,23,20.34,20.35,20.2,20.34,534
VIN16,2016-03-23 15:00,23,20.31,20.42,20.25,20.4,614
VIN16,2016-03-23 15:30,24,20.41,20.45,20.37,20.37,25
VIN16,2016-03-23 18:30,24,20.37,20.37,20.35,20.35,11
VIN16,2016-03-23 19:00,24,20.4,20.43,20.4,20.43,6
VIN16,2016-03-23 20:30,24,20.43,20.44,20.43,20.44,9
VIN16,2016-03-23 21:00,24,20.35,20.35,20.35,20.35,3
VIN16,2016-03-23 22:00,24,20.45,20.46,20.45,20.46,4
VIN16,2016-03-24 01:00,24,20.5,20.55,20.5,20.53,36
VIN16,2016-03-24 01:30,24,20.54,20.54,20.54,20.54,1
VIN16,2016-03-24 02:00,24,20.53,20.53,20.53,20.53,16
VIN16,2016-03-24 02:30,24,20.52,20.52,20.52,20.52,1
VIN16,2016-03-24 03:00,24,20.5,20.5,20.5,20.5,10
VIN16,2016-03-24 03:30,24,20.53,20.6,20.52,20.55,183
VIN16,2016-03-24 04:00,24,20.56,20.65,20.56,20.65,38
VIN16,2016-03-24 04:30,24,20.65,20.65,20.59,20.65,43
VIN16,2016-03-24 05:00,24,20.67,20.69,20.67,20.67,37
VIN16,2016-03-24 05:30,24,20.7,20.74,20.64,20.7,53
VIN16,2016-03-24 06:00,24,20.68,20.7,20.68,20.7,3
VIN16,2016-03-24 06:30,24,20.7,20.73,20.67,20.7,35
VIN16,2016-03-24 07:00,24,20.65,20.69,20.65,20.69,7
VIN16,2016-03-24 07:30,24,20.66,20.79,20.66,20.77,27
VIN16,2016-03-24 08:00,24,20.78,20.81,20.75,20.75,65
VIN16,2016-03-24 08:30,24,20.75,20.9,20.7,20.75,535
VIN16,2016-03-24 09:00,24,20.77,20.84,20.75,20.8,146
VIN16,2016-03-24 09:30,24,20.8,20.8,20.59,20.6,129
VIN16,2016-03-24 10:00,24,20.59,20.65,20.55,20.65,151
VIN16,2016-03-24 10:30,24,20.68,20.77,20.68,20.75,131
VIN16,2016-03-24 11:00,24,20.7,20.83,20.6,20.75,235
VIN16,2016-03-24 11:30,24,20.75,20.85,20.74,20.79,143
VIN16,2016-03-24 12:00,24,20.8,20.8,20.7,20.75,176
VIN16,2016-03-24 12:30,24,20.8,20.8,20.75,20.75,41
VIN16,2016-03-24 13:00,24,20.74,20.85,20.74,20.74,242
VIN16,2016-03-24 13:30,24,20.7,20.71,20.55,20.6,260
VIN16,2016-03-24 14:00,24,20.6,20.62,20.48,20.48,435
VIN16,2016-03-24 14:30,24,20.5,20.53,20.35,20.4,836
VIN16,2016-03-24 15:00,24,20.4,20.4,20.3,20.3,688
VIN16,2016-03-27 17:00,28,20.26,20.3,20.23,20.25,51
VIN16,2016-03-27 21:00,28,20.21,20.21,20.21,20.21,18
VIN16,2016-03-27 23:00,28,20.25,20.25,20.25,20.25,3
VIN16,2016-03-28 02:00,28,20.2,20.2,20.15,20.15,7
VIN16,2016-03-28 02:30,28,20.12,20.12,20.04,20.04,39
VIN16,2016-03-28 03:00,28,20.05,20.08,20.05,20.07,21
VIN16,2016-03-28 03:30,28,20.08,20.1,20.08,20.1,21
VIN16,2016-03-28 04:00,28,20.13,20.13,20.13,20.13,4
VIN16,2016-03-28 04:30,28,20.14,20.14,20.13,20.13,3
VIN16,2016-03-28 05:00,28,20.15,20.15,20.15,20.15,4
VIN16,2016-03-28 07:00,28,20.21,20.23,20.2,20.23,11
VIN16,2016-03-28 07:30,28,20.24,20.25,20.24,20.24,21
VIN16,2016-03-28 08:00,28,20.25,20.32,20.25,20.32,94
VIN16,2016-03-28 08:30,28,20.34,20.5,20.3,20.4,305
VIN16,2016-03-28 09:00,28,20.4,20.43,20.19,20.2,225
VIN16,2016-03-28 09:30,28,20.24,20.42,20.24,20.35,261
VIN16,2016-03-28 10:00,28,20.3,20.35,20.27,20.3,99
VIN16,2016-03-28 10:30,28,20.29,20.3,20.22,20.22,47
VIN16,2016-03-28 11:00,28,20.2,20.29,20.19,20.19,225
VIN16,2016-03-28 11:30,28,20.2,20.2,20.09,20.1,142
VIN16,2016-03-28 12:00,28,20.13,20.15,20.1,20.15,138
VIN16,2016-03-28 12:30,28,20.1,20.13,20.05,20.05,123
VIN16,2016-03-28 13:00,28,20.03,20.1,20.03,20.1,102
VIN16,2016-03-28 13:30,28,20.1,20.23,20.07,20.2,213
VIN16,2016-03-28 14:00,28,20.18,20.2,20.05,20.15,171
VIN16,2016-03-28 14:30,28,20.17,20.3,20.1,20.23,301
VIN16,2016-03-28 15:00,28,20.2,20.22,20.05,20.05,577
VIN16,2016-03-28 15:30,29,20.1,20.13,20.1,20.11,22
VIN16,2016-03-28 16:00,29,20.13,20.17,20.12,20.17,17
VIN16,2016-03-28 16:30,29,20.17,20.17,20.17,20.17,5
VIN16,2016-03-28 17:00,29,20.17,20.17,20.15,20.16,9
VIN16,2016-03-28 17:30,29,20.1,20.1,20.1,20.1,2
VIN16,2016-03-28 18:00,29,20.1,20.1,20.1,20.1,2
VIN16,2016-03-28 18:30,29,20.12,20.12,20.12,20.12,2
VIN16,2016-03-28 20:00,29,20.08,20.08,20,20.02,16
VIN16,2016-03-28 20:30,29,20.03,20.03,19.99,19.99,7
VIN16,2016-03-28 21:00,29,19.99,19.99,19.99,19.99,8
VIN16,2016-03-28 21:30,29,20.03,20.03,20.03,20.03,8
VIN16,2016-03-28 22:00,29,20.05,20.08,20.05,20.08,6
VIN16,2016-03-29 01:00,29,20.05,20.05,20.05,20.05,1
VIN16,2016-03-29 02:00,29,19.98,20.04,19.97,20.04,35
VIN16,2016-03-29 02:30,29,20,20,20,20,5
VIN16,2016-03-29 03:00,29,20.07,20.07,20.07,20.07,20
VIN16,2016-03-29 03:30,29,20.03,20.03,20.03,20.03,1
VIN16,2016-03-29 04:00,29,20.05,20.1,20.05,20.1,133
VIN16,2016-03-29 04:30,29,20.15,20.16,20.15,20.16,6
VIN16,2016-03-29 05:00,29,20.15,20.15,20.15,20.15,41
VIN16,2016-03-29 05:30,29,20.16,20.17,20.16,20.17,14
VIN16,2016-03-29 06:00,29,20.2,20.2,20.2,20.2,8
VIN16,2016-03-29 06:30,29,20.2,20.2,20.2,20.2,1
VIN16,2016-03-29 07:00,29,20.17,20.2,20.15,20.2,65
VIN16,2016-03-29 07:30,29,20.2,20.22,20.2,20.2,36
VIN16,2016-03-29 08:00,29,20.2,20.22,20.2,20.22,56
VIN16,2016-03-29 08:30,29,20.2,20.35,20.2,20.22,366
VIN16,2016-03-29 09:00,29,20.2,20.25,20.17,20.2,175
VIN16,2016-03-29 09:30,29,20.2,20.2,20.15,20.15,30
VIN16,2016-03-29 10:00,29,20.15,20.25,20.15,20.15,199
VIN16,2016-03-29 10:30,29,20.15,20.2,20.09,20.15,135
VIN16,2016-03-29 11:00,29,20.18,20.2,19.99,20,276
VIN16,2016-03-29 11:30,29,19.95,20.02,19.92,20,153
VIN16,2016-03-29 12:00,29,20,20.05,19.92,19.92,174
VIN16,2016-03-29 12:30,29,19.94,20,19.83,19.84,454
VIN16,2016-03-29 13:00,29,19.85,19.85,19.73,19.73,346
VIN16,2016-03-29 13:30,29,19.73,19.73,19.58,19.65,758
VIN16,2016-03-29 14:00,29,19.63,19.65,19.48,19.48,593
VIN16,2016-03-29 14:30,29,19.5,19.6,19.47,19.53,836
VIN16,2016-03-29 15:00,29,19.5,19.55,19.35,19.35,992
VIN16,2016-03-29 15:30,30,19.35,19.37,19.33,19.33,25
VIN16,2016-03-29 16:00,30,19.36,19.4,19.34,19.4,21
VIN16,2016-03-29 16:30,30,19.3,19.4,19.3,19.35,12
VIN16,2016-03-29 17:30,30,19.37,19.38,19.35,19.35,13
VIN16,2016-03-29 18:00,30,19.38,19.4,19.33,19.35,59
VIN16,2016-03-29 18:30,30,19.34,19.34,19.34,19.34,3
VIN16,2016-03-29 19:00,30,19.33,19.35,19.33,19.35,8
VIN16,2016-03-29 19:30,30,19.35,19.35,19.35,19.35,1
VIN16,2016-03-29 20:30,30,19.33,19.33,19.33,19.33,1
VIN16,2016-03-29 21:30,30,19.4,19.4,19.4,19.4,2
VIN16,2016-03-29 23:00,30,19.4,19.4,19.4,19.4,3
VIN16,2016-03-30 00:00,30,19.4,19.45,19.4,19.45,4
VIN16,2016-03-30 00:30,30,19.4,19.4,19.4,19.4,6
VIN16,2016-03-30 01:00,30,19.4,19.5,19.39,19.41,146
VIN16,2016-03-30 01:30,30,19.43,19.43,19.37,19.37,139
VIN16,2016-03-30 02:00,30,19.38,19.38,19.28,19.29,482
VIN16,2016-03-30 02:30,30,19.27,19.27,19.18,19.18,254
VIN16,2016-03-30 03:00,30,19.18,19.25,19.17,19.18,173
VIN16,2016-03-30 03:30,30,19.2,19.2,19.18,19.18,57
VIN16,2016-03-30 04:00,30,19.18,19.2,19.15,19.15,156
VIN16,2016-03-30 04:30,30,19.15,19.2,19.15,19.2,41
VIN16,2016-03-30 05:00,30,19.15,19.17,19.1,19.13,79
VIN16,2016-03-30 05:30,30,19.13,19.17,19.08,19.15,202
VIN16,2016-03-30 06:00,30,19.15,19.15,19.15,19.15,11
VIN16,2016-03-30 06:30,30,19.15,19.15,19.1,19.12,123
VIN16,2016-03-30 07:00,30,19.14,19.18,19.13,19.18,253
VIN16,2016-03-30 07:30,30,19.2,19.2,19.13,19.18,290
VIN16,2016-03-30 08:00,30,19.2,19.28,19.18,19.25,505
VIN16,2016-03-30 08:30,30,19.25,19.3,19.03,19.08,1802
VIN16,2016-03-30 09:00,30,19.08,19.14,19.03,19.05,727
VIN16,2016-03-30 09:30,30,19.05,19.05,18.96,18.96,409
VIN16,2016-03-30 10:00,30,18.95,19.1,18.87,19.07,561
VIN16,2016-03-30 10:30,30,19.1,19.17,19.07,19.15,461
VIN16,2016-03-30 11:00,30,19.15,19.22,19.09,19.15,397
VIN16,2016-03-30 11:30,30,19.18,19.3,19.17,19.27,143
VIN16,2016-03-30 12:00,30,19.25,19.36,19.23,19.32,309
VIN16,2016-03-30 12:30,30,19.35,19.38,19.15,19.15,211
VIN16,2016-03-30 13:00,30,19.2,19.21,19.11,19.15,232
VIN16,2016-03-30 13:30,30,19.13,19.16,19.1,19.15,121
VIN16,2016-03-30 14:00,30,19.17,19.17,19,19.04,157
VIN16,2016-03-30 14:30,30,19.04,19.1,18.97,19.07,482
VIN16,2016-03-30 15:00,30,19.05,19.15,19.05,19.05,912
VIN16,2016-03-30 15:30,31,19.05,19.05,19,19.02,102
VIN16,2016-03-30 16:00,31,19.02,19.03,19,19.03,23
VIN16,2016-03-30 16:30,31,19.05,19.05,19.05,19.05,3
VIN16,2016-03-30 18:00,31,19.05,19.06,19.02,19.05,64
VIN16,2016-03-30 19:00,31,19.06,19.06,19.06,19.06,9
VIN16,2016-03-30 20:30,31,19.1,19.13,19.1,19.13,7
VIN16,2016-03-30 22:00,31,19.16,19.16,19.16,19.16,6
VIN16,2016-03-30 22:30,31,19.09,19.09,19.09,19.09,2
VIN16,2016-03-31 00:30,31,19.13,19.13,19.13,19.13,2
VIN16,2016-03-31 02:00,31,19.1,19.15,19.1,19.13,20
VIN16,2016-03-31 02:30,31,19.15,19.22,19.13,19.22,88
VIN16,2016-03-31 03:00,31,19.2,19.22,19.15,19.15,44
VIN16,2016-03-31 03:30,31,19.15,19.15,19.15,19.15,14
VIN16,2016-03-31 04:00,31,19.15,19.15,19.15,19.15,4
VIN16,2016-03-31 04:30,31,19.15,19.15,19.15,19.15,1
VIN16,2016-03-31 05:00,31,19.15,19.17,19.15,19.17,2
VIN16,2016-03-31 06:00,31,19.1,19.1,19.1,19.1,8
VIN16,2016-03-31 06:30,31,19.1,19.1,19.06,19.06,3
VIN16,2016-03-31 07:00,31,19.1,19.1,19.05,19.05,15
VIN16,2016-03-31 07:30,31,19.09,19.15,19.09,19.13,40
VIN16,2016-03-31 08:00,31,19.1,19.12,19.1,19.1,108
VIN16,2016-03-31 08:30,31,19.1,19.1,19,19.07,321
VIN16,2016-03-31 09:00,31,19.09,19.15,19,19.05,312
VIN16,2016-03-31 09:30,31,19.05,19.13,19.04,19.11,405
VIN16,2016-03-31 10:00,31,19.1,19.2,19.04,19.17,311
VIN16,2016-03-31 10:30,31,19.15,19.2,19,19.02,320
VIN16,2016-03-31 11:00,31,19.02,19.05,18.95,19,259
VIN16,2016-03-31 11:30,31,18.97,19.05,18.95,18.95,317
VIN16,2016-03-31 12:00,31,18.97,19.02,18.9,19.02,386
VIN16,2016-03-31 12:30,31,19,19.1,19,19.09,136
VIN16,2016-03-31 13:00,31,19.1,19.16,19.05,19.16,188
VIN16,2016-03-31 13:30,31,19.15,19.3,19.1,19.28,212
VIN16,2016-03-31 14:00,31,19.25,19.3,19.15,19.18,659
VIN16,2016-03-31 14:30,31,19.19,19.19,19.03,19.1,1667
VIN16,2016-03-31 15:00,31,19.11,19.17,19.05,19.05,1302
VIN16,2016-03-31 15:30,1,19.11,19.11,19.08,19.1,12
VIN16,2016-03-31 16:00,1,19.09,19.1,19.08,19.1,26
VIN16,2016-03-31 17:00,1,19.11,19.11,19.11,19.11,16
VIN16,2016-03-31 19:00,1,19.1,19.17,19.09,19.17,10
VIN16,2016-03-31 19:30,1,19.15,19.15,19.12,19.12,3
VIN16,2016-03-31 20:00,1,19.12,19.12,19.05,19.05,7
VIN16,2016-03-31 20:30,1,19.1,19.19,19.1,19.19,8
VIN16,2016-03-31 21:30,1,19.2,19.2,19.19,19.19,10
VIN16,2016-03-31 22:00,1,19.2,19.2,19.2,19.2,1
VIN16,2016-03-31 23:30,1,19.23,19.25,19.23,19.25,10
VIN16,2016-04-01 00:30,1,19.26,19.26,19.26,19.26,3
VIN16,2016-04-01 01:00,1,19.25,19.28,19.25,19.28,8
VIN16,2016-04-01 01:30,1,19.23,19.23,19.23,19.23,4
VIN16,2016-04-01 02:00,1,19.25,19.35,19.23,19.35,20
VIN16,2016-04-01 02:30,1,19.35,19.35,19.28,19.3,28
VIN16,2016-04-01 03:00,1,19.33,19.35,19.25,19.35,10
VIN16,2016-04-01 03:30,1,19.25,19.25,19.25,19.25,5
VIN16,2016-04-01 04:00,1,19.25,19.25,19.23,19.25,7
VIN16,2016-04-01 04:30,1,19.25,19.38,19.25,19.38,36
VIN16,2016-04-01 05:00,1,19.38,19.38,19.35,19.35,25
VIN16,2016-04-01 05:30,1,19.38,19.41,19.38,19.41,70
VIN16,2016-04-01 06:00,1,19.37,19.42,19.37,19.37,26
VIN16,2016-04-01 06:30,1,19.35,19.42,19.34,19.42,82
VIN16,2016-04-01 07:00,1,19.35,19.45,19.3,19.4,141
VIN16,2016-04-01 07:30,1,19.36,19.45,19.25,19.45,138
VIN16,2016-04-01 08:00,1,19.45,19.54,19.45,19.45,79
VIN16,2016-04-01 08:30,1,19.45,19.55,19.33,19.33,331
VIN16,2016-04-01 09:00,1,19.33,19.35,19.14,19.15,682
VIN16,2016-04-01 09:30,1,19.19,19.21,19,19,433
VIN16,2016-04-01 10:00,1,18.99,19.05,18.99,19,224
VIN16,2016-04-01 10:30,1,19,19.09,18.9,19.05,363
VIN16,2016-04-01 11:00,1,19.05,19.05,18.95,19,259
VIN16,2016-04-01 11:30,1,19,19,18.95,18.95,228
VIN16,2016-04-01 12:00,1,18.95,18.95,18.88,18.9,218
VIN16,2016-04-01 12:30,1,18.9,18.9,18.83,18.86,302
VIN16,2016-04-01 13:00,1,18.85,18.9,18.82,18.9,133
VIN16,2016-04-01 13:30,1,18.85,18.85,18.75,18.8,147
VIN16,2016-04-01 14:00,1,18.8,18.85,18.74,18.79,323
VIN16,2016-04-01 14:30,1,18.79,18.79,18.7,18.75,364
VIN16,2016-04-01 15:00,1,18.75,18.8,18.65,18.72,732
VIN16,2016-04-03 17:00,4,18.8,18.82,18.77,18.82,22
VIN16,2016-04-03 18:00,4,18.8,18.8,18.8,18.8,2
VIN16,2016-04-03 18:30,4,18.75,18.77,18.75,18.76,42
VIN16,2016-04-03 19:00,4,18.82,18.82,18.82,18.82,1
VIN16,2016-04-03 19:30,4,18.75,18.75,18.75,18.75,1
VIN16,2016-04-03 20:30,4,18.72,18.72,18.72,18.72,2
VIN16,2016-04-03 21:30,4,18.7,18.7,18.68,18.7,17
VIN16,2016-04-03 22:00,4,18.65,18.65,18.65,18.65,7
VIN16,2016-04-03 22:30,4,18.67,18.67,18.67,18.67,1
VIN16,2016-04-03 23:00,4,18.7,18.7,18.67,18.7,53
VIN16,2016-04-04 00:00,4,18.67,18.67,18.67,18.67,1
VIN16,2016-04-04 00:30,4,18.69,18.7,18.68,18.7,17
VIN16,2016-04-04 01:00,4,18.7,18.7,18.7,18.7,5
VIN16,2016-04-04 01:30,4,18.72,18.72,18.72,18.72,2
VIN16,2016-04-04 02:00,4,18.75,18.79,18.75,18.79,5
VIN16,2016-04-04 02:30,4,18.7,18.75,18.67,18.67,37
VIN16,2016-04-04 03:00,4,18.65,18.65,18.59,18.59,6
VIN16,2016-04-04 03:30,4,18.6,18.61,18.6,18.61,11
VIN16,2016-04-04 04:00,4,18.6,18.6,18.58,18.59,21
VIN16,2016-04-04 04:30,4,18.6,18.6,18.55,18.58,14
VIN16,2016-04-04 05:00,4,18.58,18.58,18.58,18.58,3
VIN16,2016-04-04 05:30,4,18.6,18.6,18.6,18.6,7
VIN16,2016-04-04 06:30,4,18.6,18.6,18.6,18.6,11
VIN16,2016-04-04 07:00,4,18.6,18.65,18.6,18.65,10
VIN16,2016-04-04 07:30,4,18.63,18.65,18.63,18.64,15
VIN16,2016-04-04 08:00,4,18.64,18.66,18.64,18.65,105
VIN16,2016-04-04 08:30,4,18.7,18.85,18.65,18.65,466
VIN16,2016-04-04 09:00,4,18.65,18.73,18.62,18.7,171
VIN16,2016-04-04 09:30,4,18.7,18.8,18.69,18.78,220
VIN16,2016-04-04 10:00,4,18.8,18.8,18.7,18.72,239
VIN16,2016-04-04 10:30,4,18.73,18.77,18.65,18.75,480
VIN16,2016-04-04 11:00,4,18.74,18.74,18.65,18.65,151
VIN16,2016-04-04 11:30,4,18.7,18.72,18.65,18.69,457
VIN16,2016-04-04 12:00,4,18.69,18.75,18.65,18.71,392
VIN16,2016-04-04 12:30,4,18.75,18.86,18.7,18.86,186
VIN16,2016-04-04 13:00,4,18.88,18.98,18.85,18.9,369
VIN16,2016-04-04 13:30,4,18.9,18.92,18.85,18.9,289
VIN16,2016-04-04 14:00,4,18.9,19.02,18.85,19.02,322
VIN16,2016-04-04 14:30,4,19,19.05,18.9,19.01,462
VIN16,2016-04-04 15:00,4,19,19.05,18.97,19.05,369
VIN16,2016-04-04 15:30,5,19.04,19.04,19.04,19.04,5
VIN16,2016-04-04 16:00,5,19,19,19,19,1
VIN16,2016-04-04 16:30,5,19.04,19.04,19.02,19.03,28
VIN16,2016-04-04 17:00,5,19.05,19.09,19.05,19.09,25
VIN16,2016-04-04 19:00,5,19.13,19.13,19.13,19.13,4
VIN16,2016-04-04 19:30,5,19.18,19.18,19.18,19.18,8
VIN16,2016-04-04 20:00,5,19.18,19.18,19.18,19.18,5
VIN16,2016-04-04 20:30,5,19.2,19.2,19.18,19.2,13
VIN16,2016-04-04 21:00,5,19.25,19.25,19.24,19.25,9
VIN16,2016-04-05 00:00,5,19.26,19.26,19.24,19.24,16
VIN16,2016-04-05 01:00,5,19.25,19.25,19.17,19.17,11
VIN16,2016-04-05 01:30,5,19.2,19.23,19.2,19.22,13
VIN16,2016-04-05 02:00,5,19.25,19.45,19.22,19.43,271
VIN16,2016-04-05 02:30,5,19.4,19.47,19.4,19.45,28
VIN16,2016-04-05 03:00,5,19.45,19.45,19.45,19.45,2
VIN16,2016-04-05 04:00,5,19.45,19.45,19.43,19.45,7
VIN16,2016-04-05 04:30,5,19.45,19.5,19.45,19.5,9
VIN16,2016-04-05 05:00,5,19.5,19.5,19.5,19.5,9
VIN16,2016-04-05 05:30,5,19.5,19.5,19.5,19.5,11
VIN16,2016-04-05 06:00,5,19.42,19.43,19.42,19.43,14
VIN16,2016-04-05 06:30,5,19.39,19.45,19.39,19.45,40
VIN16,2016-04-05 07:00,5,19.45,19.45,19.42,19.45,38
VIN16,2016-04-05 07:30,5,19.45,19.48,19.43,19.44,150
VIN16,2016-04-05 08:00,5,19.43,19.45,19.43,19.45,112
VIN16,2016-04-05 08:30,5,19.45,19.5,19.35,19.4,697
VIN16,2016-04-05 09:00,5,19.39,19.46,19.28,19.4,684
VIN16,2016-04-05 09:30,5,19.41,19.58,19.4,19.57,205
VIN16,2016-04-05 10:00,5,19.6,19.6,19.45,19.51,299
VIN16,2016-04-05 10:30,5,19.5,19.6,19.49,19.53,325
VIN16,2016-04-05 11:00,5,19.55,19.63,19.5,19.63,92
VIN16,2016-04-05 11:30,5,19.6,19.72,19.55,19.67,166
VIN16,2016-04-05 12:00,5,19.7,19.76,19.58,19.6,407
VIN16,2016-04-05 12:30,5,19.6,19.65,19.52,19.59,309
VIN16,2016-04-05 13:00,5,19.57,19.6,19.45,19.48,149
VIN16,2016-04-05 13:30,5,19.45,19.45,19.33,19.33,515
VIN16,2016-04-05 14:00,5,19.38,19.58,19.38,19.55,321
VIN16,2016-04-05 14:30,5,19.55,19.78,19.52,19.68,1459
VIN16,2016-04-05 15:00,5,19.66,19.75,19.6,19.6,1386
VIN16,2016-04-05 15:30,6,19.63,19.64,19.61,19.63,56
VIN16,2016-04-05 16:30,6,19.65,19.65,19.65,19.65,6
VIN16,2016-04-05 18:00,6,19.68,19.68,19.68,19.68,6
VIN16,2016-04-05 19:00,6,19.6,19.63,19.57,19.6,32
VIN16,2016-04-05 19:30,6,19.57,19.59,19.55,19.59,7
VIN16,2016-04-05 20:00,6,19.6,19.6,19.6,19.6,5
VIN16,2016-04-05 20:30,6,19.59,19.6,19.53,19.53,15
VIN16,2016-04-05 21:00,6,19.52,19.52,19.48,19.49,28
VIN16,2016-04-05 21:30,6,19.44,19.45,19.4,19.45,60
VIN16,2016-04-05 22:00,6,19.46,19.46,19.46,19.46,8
VIN16,2016-04-05 22:30,6,19.43,19.43,19.43,19.43,1
VIN16,2016-04-05 23:00,6,19.43,19.43,19.43,19.43,1
VIN16,2016-04-06 00:00,6,19.47,19.54,19.47,19.51,17
VIN16,2016-04-06 01:00,6,19.55,19.55,19.48,19.48,45
VIN16,2016-04-06 01:30,6,19.42,19.45,19.42,19.42,6
VIN16,2016-04-06 02:00,6,19.45,19.52,19.44,19.44,109
VIN16,2016-04-06 02:30,6,19.45,19.48,19.45,19.48,2
VIN16,2016-04-06 03:00,6,19.56,19.64,19.55,19.63,35
VIN16,2016-04-06 03:30,6,19.57,19.57,19.5,19.5,26
VIN16,2016-04-06 04:00,6,19.48,19.49,19.45,19.48,10
VIN16,2016-04-06 04:30,6,19.5,19.51,19.48,19.49,105
VIN16,2016-04-06 05:00,6,19.54,19.55,19.54,19.55,4
VIN16,2016-04-06 05:30,6,19.59,19.59,19.59,19.59,6
VIN16,2016-04-06 06:30,6,19.58,19.58,19.53,19.53,35
VIN16,2016-04-06 07:00,6,19.55,19.55,19.55,19.55,8
VIN16,2016-04-06 07:30,6,19.6,19.6,19.6,19.6,8
VIN16,2016-04-06 08:00,6,19.65,19.72,19.65,19.7,44
VIN16,2016-04-06 08:30,6,19.65,19.83,19.65,19.78,1260
VIN16,2016-04-06 09:00,6,19.75,19.75,19.6,19.63,438
VIN16,2016-04-06 09:30,6,19.61,19.68,19.37,19.4,467
VIN16,2016-04-06 10:00,6,19.38,19.4,19.3,19.3,263
VIN16,2016-04-06 10:30,6,19.3,19.3,19.2,19.2,307
VIN16,2016-04-06 11:00,6,19.21,19.33,19.21,19.25,137
VIN16,2016-04-06 11:30,6,19.23,19.25,19.17,19.22,296
VIN16,2016-04-06 12:00,6,19.25,19.25,19.11,19.14,113
VIN16,2016-04-06 12:30,6,19.15,19.23,19.13,19.23,255
VIN16,2016-04-06 13:00,6,19.25,19.3,19.18,19.23,365
VIN16,2016-04-06 13:30,6,19.25,19.35,19.1,19.1,290
VIN16,2016-04-06 14:00,6,19.13,19.14,19.05,19.1,735
VIN16,2016-04-06 14:30,6,19.1,19.14,19.04,19.06,879
VIN16,2016-04-06 15:00,6,19.09,19.1,18.95,18.95,680
VIN16,2016-04-06 15:30,7,19.01,19.02,18.97,18.99,125
VIN16,2016-04-06 16:30,7,19.05,19.08,19.05,19.08,5
VIN16,2016-04-06 17:00,7,19.1,19.1,19.1,19.1,20
VIN16,2016-04-06 17:30,7,19.05,19.05,19.01,19.01,21
VIN16,2016-04-06 18:30,7,19,19.02,18.99,19.02,29
VIN16,2016-04-06 19:00,7,19.08,19.08,19.08,19.08,1
VIN16,2016-04-06 19:30,7,18.97,19,18.97,19,13
VIN16,2016-04-06 20:30,7,18.96,18.96,18.95,18.96,7
VIN16,2016-04-06 21:30,7,19.05,19.05,19.02,19.02,2
VIN16,2016-04-06 22:00,7,19.03,19.07,19.03,19.07,15
VIN16,2016-04-06 22:30,7,19.05,19.06,19.05,19.05,5
VIN16,2016-04-07 00:30,7,19.05,19.05,19.05,19.05,2
VIN16,2016-04-07 01:00,7,18.99,18.99,18.99,18.99,6
VIN16,2016-04-07 01:30,7,19,19,19,19,8
VIN16,2016-04-07 02:00,7,19.05,19.1,19,19,37
VIN16,2016-04-07 02:30,7,19.05,19.13,19.05,19.12,31
VIN16,2016-04-07 03:00,7,19.13,19.13,19.13,19.13,2
VIN16,2016-04-07 03:30,7,19.15,19.17,19.13,19.15,26
VIN16,2016-04-07 04:00,7,19.17,19.23,19.17,19.23,43
VIN16,2016-04-07 04:30,7,19.23,19.35,19.22,19.35,70
VIN16,2016-04-07 05:00,7,19.35,19.35,19.3,19.3,7
VIN16,2016-04-07 06:00,7,19.3,19.32,19.27,19.29,22
VIN16,2016-04-07 06:30,7,19.3,19.34,19.3,19.34,10
VIN16,2016-04-07 07:00,7,19.28,19.3,19.2,19.23,43
VIN16,2016-04-07 07:30,7,19.25,19.3,19.24,19.25,41
VIN16,2016-04-07 08:00,7,19.29,19.38,19.27,19.35,112
VIN16,2016-04-07 08:30,7,19.4,19.4,19.24,19.27,460
VIN16,2016-04-07 09:00,7,19.3,19.56,19.28,19.55,521
VIN16,2016-04-07 09:30,7,19.6,19.6,19.48,19.5,313
VIN16,2016-04-07 10:00,7,19.55,19.7,19.55,19.63,573
VIN16,2016-04-07 10:30,7,19.65,19.68,19.55,19.6,169
VIN16,2016-04-07 11:00,7,19.6,19.73,19.6,19.63,840
VIN16,2016-04-07 11:30,7,19.65,19.74,19.63,19.63,706
VIN16,2016-04-07 12:00,7,19.65,19.67,19.57,19.67,515
VIN16,2016-04-07 12:30,7,19.68,19.85,19.65,19.83,281
VIN16,2016-04-07 13:00,7,19.85,20.11,19.85,20.03,420
VIN16,2016-04-07 13:30,7,20.03,20.28,19.98,20.23,719
VIN16,2016-04-07 14:00,7,20.3,20.35,20.03,20.07,1569
VIN16,2016-04-07 14:30,7,20.05,20.2,20,20.15,1007
VIN16,2016-04-07 15:00,7,20.12,20.12,20,20.05,891
VIN16,2016-04-07 15:30,8,20.05,20.08,20.05,20.05,102
VIN16,2016-04-07 16:00,8,20,20.03,20,20.03,11
VIN16,2016-04-07 16:30,8,20,20,20,20,2
VIN16,2016-04-07 17:00,8,20.05,20.05,20.05,20.05,14
VIN16,2016-04-07 18:30,8,20.1,20.1,20.1,20.1,12
VIN16,2016-04-07 19:00,8,20.11,20.11,20.03,20.03,15
VIN16,2016-04-07 20:30,8,19.98,19.98,19.98,19.98,1
VIN16,2016-04-07 22:00,8,20,20,20,20,3
VIN16,2016-04-07 22:30,8,20,20,20,20,7
VIN16,2016-04-07 23:00,8,19.95,19.95,19.88,19.88,22
VIN16,2016-04-07 23:30,8,19.9,19.9,19.84,19.84,10
VIN16,2016-04-08 00:00,8,19.81,19.81,19.75,19.77,15
VIN16,2016-04-08 01:00,8,19.75,19.8,19.75,19.77,14
VIN16,2016-04-08 01:30,8,19.8,19.8,19.75,19.77,23
VIN16,2016-04-08 02:00,8,19.75,19.77,19.65,19.65,72
VIN16,2016-04-08 02:30,8,19.65,19.69,19.6,19.65,40
VIN16,2016-04-08 03:00,8,19.64,19.7,19.64,19.7,34
VIN16,2016-04-08 03:30,8,19.7,19.7,19.7,19.7,6
VIN16,2016-04-08 04:00,8,19.7,19.7,19.7,19.7,19
VIN16,2016-04-08 04:30,8,19.77,19.77,19.77,19.77,1
VIN16,2016-04-08 05:00,8,19.7,19.7,19.7,19.7,1
VIN16,2016-04-08 05:30,8,19.7,19.75,19.7,19.75,11
VIN16,2016-04-08 06:00,8,19.75,19.75,19.75,19.75,4
VIN16,2016-04-08 06:30,8,19.7,19.7,19.65,19.65,20
VIN16,2016-04-08 07:00,8,19.75,19.75,19.65,19.65,11
VIN16,2016-04-08 07:30,8,19.65,19.66,19.59,19.64,107
VIN16,2016-04-08 08:00,8,19.63,19.73,19.62,19.7,164
VIN16,2016-04-08 08:30,8,19.65,19.9,19.62,19.65,986
VIN16,2016-04-08 09:00,8,19.62,19.7,19.58,19.67,504
VIN16,2016-04-08 09:30,8,19.67,19.73,19.58,19.7,388
VIN16,2016-04-08 10:00,8,19.7,19.8,19.66,19.75,887
VIN16,2016-04-08 10:30,8,19.74,19.98,19.74,19.83,407
VIN16,2016-04-08 11:00,8,19.81,19.94,19.78,19.93,139
VIN16,2016-04-08 11:30,8,19.94,19.94,19.8,19.85,180
VIN16,2016-04-08 12:00,8,19.85,19.95,19.83,19.9,186
VIN16,2016-04-08 12:30,8,19.9,19.9,19.7,19.73,241
VIN16,2016-04-08 13:00,8,19.73,19.82,19.58,19.63,472
VIN16,2016-04-08 13:30,8,19.62,19.79,19.62,19.71,497
VIN16,2016-04-08 14:00,8,19.7,20.03,19.69,20.03,816
VIN16,2016-04-08 14:30,8,20.03,20.17,19.85,19.86,729
VIN16,2016-04-08 15:00,8,19.88,19.95,19.85,19.85,429
VIN16,2016-04-10 17:00,11,19.91,19.91,19.9,19.9,6
VIN16,2016-04-10 17:30,11,19.85,19.85,19.85,19.85,1
VIN16,2016-04-10 18:00,11,19.85,19.88,19.85,19.85,30
VIN16,2016-04-10 18:30,11,19.83,19.84,19.81,19.84,6
VIN16,2016-04-10 19:00,11,19.85,19.87,19.84,19.84,96
VIN16,2016-04-10 19:30,11,19.89,19.89,19.89,19.89,5
VIN16,2016-04-10 20:00,11,19.9,20.05,19.9,20.05,35
VIN16,2016-04-10 20:30,11,20,20,19.98,19.98,19
VIN16,2016-04-10 21:30,11,19.93,19.93,19.88,19.88,2
VIN16,2016-04-10 22:00,11,19.9,19.9,19.9,19.9,16
VIN16,2016-04-10 22:30,11,19.9,19.9,19.85,19.85,12
VIN16,2016-04-10 23:00,11,19.95,19.95,19.95,19.95,2
VIN16,2016-04-11 00:30,11,19.9,19.91,19.88,19.91,20
VIN16,2016-04-11 01:30,11,19.95,19.97,19.93,19.93,30
VIN16,2016-04-11 02:00,11,19.97,20.18,19.97,20.12,329
VIN16,2016-04-11 02:30,11,20.1,20.1,19.63,19.65,99
VIN16,2016-04-11 03:00,11,19.68,19.74,19.64,19.74,48
VIN16,2016-04-11 03:30,11,19.68,19.7,19.68,19.68,20
VIN16,2016-04-11 04:00,11,19.75,19.77,19.75,19.77,14
VIN16,2016-04-11 05:30,11,19.65,19.65,19.65,19.65,30
VIN16,2016-04-11 07:00,11,19.7,19.7,19.68,19.68,5
VIN16,2016-04-11 07:30,11,19.71,19.75,19.65,19.65,44
VIN16,2016-04-11 08:00,11,19.65,19.73,19.64,19.73,115
VIN16,2016-04-11 08:30,11,19.7,19.8,19.67,19.7,552
VIN16,2016-04-11 09:00,11,19.7,19.75,19.62,19.7,510
VIN16,2016-04-11 09:30,11,19.68,19.91,19.67,19.9,513
VIN16,2016-04-11 10:00,11,19.93,19.97,19.74,19.75,461
VIN16,2016-04-11 10:30,11,19.75,19.88,19.75,19.75,170
VIN16,2016-04-11 11:00,11,19.75,19.79,19.63,19.68,581
VIN16,2016-04-11 11:30,11,19.7,19.78,19.61,19.65,216
VIN16,2016-04-11 12:00,11,19.65,19.72,19.6,19.7,340
VIN16,2016-04-11 12:30,11,19.68,19.83,19.65,19.8,313
VIN16,2016-04-11 13:00,11,19.75,19.85,19.74,19.85,260
VIN16,2016-04-11 13:30,11,19.85,19.88,19.79,19.8,240
VIN16,2016-04-11 14:00,11,19.85,20.01,19.85,20.01,377
VIN16,2016-04-11 14:30,11,20,20.18,20,20.17,795
VIN16,2016-04-11 15:00,11,20.17,20.33,20.17,20.33,983
VIN16,2016-04-11 15:30,12,20.3,20.35,20.3,20.34,77
VIN16,2016-04-11 16:00,12,20.35,20.35,20.3,20.3,13
VIN16,2016-04-11 16:30,12,20.37,20.37,20.34,20.34,5
VIN16,2016-04-11 18:00,12,20.39,20.39,20.39,20.39,5
VIN16,2016-04-11 18:30,12,20.35,20.35,20.3,20.3,19
VIN16,2016-04-11 19:00,12,20.35,20.35,20.2,20.26,268
VIN16,2016-04-11 19:30,12,20.22,20.24,20.22,20.24,13
VIN16,2016-04-11 20:30,12,20.23,20.24,20.23,20.24,12
VIN16,2016-04-11 23:00,12,20.2,20.22,20.2,20.2,10
VIN16,2016-04-11 23:30,12,20.18,20.18,20.18,20.18,12
VIN16,2016-04-12 00:30,12,20.15,20.17,20.12,20.17,23
VIN16,2016-04-12 01:00,12,20.17,20.17,20.17,20.17,4
VIN16,2016-04-12 01:30,12,20.15,20.15,20.1,20.12,43
VIN16,2016-04-12 02:00,12,20.12,20.2,20.1,20.2,35
VIN16,2016-04-12 02:30,12,20.2,20.22,20.19,20.22,64
VIN16,2016-04-12 03:00,12,20.2,20.29,20.2,20.29,8
VIN16,2016-04-12 03:30,12,20.25,20.25,20.25,20.25,2
VIN16,2016-04-12 04:30,12,20.1,20.1,20.03,20.05,54
VIN16,2016-04-12 05:00,12,20.1,20.1,20.03,20.05,9
VIN16,2016-04-12 05:30,12,20.05,20.05,20.05,20.05,8
VIN16,2016-04-12 06:00,12,20.05,20.13,20.04,20.13,18
VIN16,2016-04-12 07:00,12,20.08,20.15,20.08,20.1,23
VIN16,2016-04-12 07:30,12,20.15,20.15,20.05,20.15,229
VIN16,2016-04-12 08:00,12,20.2,20.25,20.15,20.18,251
VIN16,2016-04-12 08:30,12,20.15,20.27,20.13,20.23,827
VIN16,2016-04-12 09:00,12,20.2,20.63,20.17,20.46,1527
VIN16,2016-04-12 09:30,12,20.49,20.5,20.14,20.2,934
VIN16,2016-04-12 10:00,12,20.2,20.2,19.9,19.95,567
VIN16,2016-04-12 10:30,12,19.9,20.05,19.9,20.04,899
VIN16,2016-04-12 11:00,12,20,20.05,19.92,19.93,679
VIN16,2016-04-12 11:30,12,19.9,19.91,19.83,19.88,586
VIN16,2016-04-12 12:00,12,19.88,20.03,19.85,19.91,880
VIN16,2016-04-12 12:30,12,19.94,19.98,19.85,19.85,338
VIN16,2016-04-12 13:00,12,19.85,19.86,19.77,19.8,479
VIN16,2016-04-12 13:30,12,19.8,19.83,19.72,19.8,347
VIN16,2016-04-12 14:00,12,19.75,19.9,19.75,19.85,754
VIN16,2016-04-12 14:30,12,19.83,19.95,19.78,19.92,804
VIN16,2016-04-12 15:00,12,19.92,19.95,19.83,19.85,768
VIN16,2016-04-12 15:30,13,19.9,19.93,19.9,19.93,28
VIN16,2016-04-12 16:30,13,19.95,19.95,19.93,19.93,13
VIN16,2016-04-12 17:00,13,19.92,19.92,19.92,19.92,2
VIN16,2016-04-12 17:30,13,19.95,19.95,19.95,19.95,15
VIN16,2016-04-12 18:00,13,19.96,19.96,19.93,19.93,2
VIN16,2016-04-12 18:30,13,19.95,19.95,19.89,19.89,47
VIN16,2016-04-12 19:00,13,19.88,19.89,19.88,19.89,4
VIN16,2016-04-12 19:30,13,19.88,19.89,19.88,19.89,17
VIN16,2016-04-12 20:00,13,19.9,19.9,19.9,19.9,1
VIN16,2016-04-12 20:30,13,19.85,19.86,19.84,19.84,36
VIN16,2016-04-12 21:00,13,19.82,19.82,19.77,19.77,35
VIN16,2016-04-12 22:30,13,19.78,19.78,19.77,19.77,25
VIN16,2016-04-12 23:00,13,19.78,19.78,19.78,19.78,2
VIN16,2016-04-13 00:00,13,19.8,19.8,19.8,19.8,6
VIN16,2016-04-13 00:30,13,19.8,19.8,19.75,19.75,32
VIN16,2016-04-13 01:00,13,19.75,19.75,19.75,19.75,18
VIN16,2016-04-13 01:30,13,19.73,19.75,19.71,19.75,44
VIN16,2016-04-13 02:00,13,19.75,19.81,19.7,19.72,24
VIN16,2016-04-13 02:30,13,19.73,19.73,19.69,19.7,18
VIN16,2016-04-13 03:00,13,19.68,19.68,19.63,19.63,22
VIN16,2016-04-13 03:30,13,19.65,19.65,19.6,19.6,60
VIN16,2016-04-13 04:00,13,19.6,19.6,19.55,19.55,21
VIN16,2016-04-13 04:30,13,19.55,19.55,19.5,19.53,29
VIN16,2016-04-13 05:00,13,19.52,19.55,19.52,19.55,15
VIN16,2016-04-13 05:30,13,19.57,19.57,19.57,19.57,6
VIN16,2016-04-13 06:00,13,19.53,19.53,19.53,19.53,3
VIN16,2016-04-13 06:30,13,19.53,19.53,19.48,19.5,21
VIN16,2016-04-13 07:00,13,19.53,19.55,19.53,19.55,60
VIN16,2016-04-13 07:30,13,19.55,19.65,19.55,19.6,53
VIN16,2016-04-13 08:00,13,19.6,19.64,19.6,19.64,70
VIN16,2016-04-13 08:30,13,19.64,19.69,19.52,19.53,2141
VIN16,2016-04-13 09:00,13,19.55,19.55,19.35,19.45,439
VIN16,2016-04-13 09:30,13,19.42,19.55,19.39,19.5,694
VIN16,2016-04-13 10:00,13,19.5,19.52,19.38,19.38,226
VIN16,2016-04-13 10:30,13,19.38,19.47,19.34,19.44,451
VIN16,2016-04-13 11:00,13,19.45,19.6,19.45,19.55,395
VIN16,2016-04-13 11:30,13,19.55,19.57,19.47,19.48,134
VIN16,2016-04-13 12:00,13,19.48,19.62,19.47,19.52,381
VIN16,2016-04-13 12:30,13,19.52,19.58,19.48,19.49,622
VIN16,2016-04-13 13:00,13,19.49,19.55,19.45,19.53,257
VIN16,2016-04-13 13:30,13,19.5,19.53,19.45,19.53,108
VIN16,2016-04-13 14:00,13,19.48,19.48,19.35,19.4,256
VIN16,2016-04-13 14:30,13,19.4,19.45,19.35,19.35,636
VIN16,2016-04-13 15:00,13,19.4,19.45,19.35,19.35,635
VIN16,2016-04-13 15:30,14,19.43,19.45,19.42,19.42,9
VIN16,2016-04-13 16:00,14,19.43,19.43,19.43,19.43,1
VIN16,2016-04-13 16:30,14,19.45,19.45,19.45,19.45,3
VIN16,2016-04-13 17:00,14,19.43,19.43,19.38,19.39,50
VIN16,2016-04-13 17:30,14,19.43,19.43,19.43,19.43,1
VIN16,2016-04-13 18:30,14,19.4,19.4,19.39,19.39,58
VIN16,2016-04-13 19:00,14,19.44,19.47,19.42,19.42,12
VIN16,2016-04-13 19:30,14,19.45,19.45,19.45,19.45,1
VIN16,2016-04-13 20:30,14,19.45,19.45,19.45,19.45,4
VIN16,2016-04-13 22:30,14,19.48,19.48,19.48,19.48,7
VIN16,2016-04-13 23:00,14,19.47,19.47,19.47,19.47,3
VIN16,2016-04-14 00:30,14,19.47,19.47,19.47,19.47,10
VIN16,2016-04-14 01:00,14,19.49,19.54,19.49,19.5,24
VIN16,2016-04-14 01:30,14,19.5,19.51,19.49,19.5,37
VIN16,2016-04-14 02:00,14,19.5,19.55,19.5,19.54,17
VIN16,2016-04-14 02:30,14,19.55,19.57,19.53,19.57,17
VIN16,2016-04-14 04:00,14,19.51,19.55,19.51,19.54,7
VIN16,2016-04-14 04:30,14,19.45,19.45,19.4,19.41,24
VIN16,2016-04-14 05:00,14,19.43,19.43,19.42,19.43,4
VIN16,2016-04-14 06:00,14,19.41,19.43,19.41,19.43,9
VIN16,2016-04-14 06:30,14,19.41,19.44,19.4,19.4,13
VIN16,2016-04-14 07:00,14,19.44,19.45,19.43,19.43,229
VIN16,2016-04-14 07:30,14,19.45,19.45,19.38,19.39,43
VIN16,2016-04-14 08:00,14,19.4,19.4,19.32,19.32,247
VIN16,2016-04-14 08:30,14,19.35,19.47,19.33,19.35,972
VIN16,2016-04-14 09:00,14,19.37,19.37,19.12,19.15,1043
VIN16,2016-04-14 09:30,14,19.14,19.25,19.12,19.15,308
VIN16,2016-04-14 10:00,14,19.16,19.3,19.12,19.23,445
VIN16,2016-04-14 10:30,14,19.2,19.22,19.18,19.2,188
VIN16,2016-04-14 11:00,14,19.2,19.25,19.16,19.23,90
VIN16,2016-04-14 11:30,14,19.25,19.35,19.18,19.26,257
VIN16,2016-04-14 12:00,14,19.25,19.45,19.25,19.44,292
VIN16,2016-04-14 12:30,14,19.45,19.6,19.42,19.52,512
VIN16,2016-04-14 13:00,14,19.55,19.59,19.38,19.4,304
VIN16,2016-04-14 13:30,14,19.45,19.5,19.4,19.43,91
VIN16,2016-04-14 14:00,14,19.45,19.5,19.38,19.44,413
VIN16,2016-04-14 14:30,14,19.45,19.45,19.35,19.36,494
VIN16,2016-04-14 15:00,14,19.4,19.45,19.3,19.3,801
VIN16,2016-04-14 15:30,15,19.32,19.33,19.32,19.33,42
VIN16,2016-04-14 16:00,15,19.32,19.32,19.3,19.3,3
VIN16,2016-04-14 16:30,15,19.3,19.32,19.27,19.27,8
VIN16,2016-04-14 17:00,15,19.3,19.32,19.3,19.32,3
VIN16,2016-04-14 17:30,15,19.3,19.3,19.3,19.3,2
VIN16,2016-04-14 18:00,15,19.32,19.32,19.32,19.32,1
VIN16,2016-04-14 19:00,15,19.33,19.33,19.28,19.28,30
VIN16,2016-04-14 20:00,15,19.3,19.32,19.3,19.32,4
VIN16,2016-04-14 21:30,15,19.33,19.33,19.33,19.33,2
VIN16,2016-04-15 01:30,15,19.35,19.35,19.33,19.33,6
VIN16,2016-04-15 02:00,15,19.35,19.38,19.34,19.37,46
VIN16,2016-04-15 02:30,15,19.39,19.39,19.39,19.39,3
VIN16,2016-04-15 03:00,15,19.38,19.4,19.38,19.4,6
VIN16,2016-04-15 03:30,15,19.4,19.41,19.4,19.41,5
VIN16,2016-04-15 04:00,15,19.4,19.42,19.4,19.41,4
VIN16,2016-04-15 05:30,15,19.44,19.45,19.44,19.45,16
VIN16,2016-04-15 06:00,15,19.44,19.44,19.43,19.44,24
VIN16,2016-04-15 06:30,15,19.45,19.45,19.45,19.45,5
VIN16,2016-04-15 07:00,15,19.44,19.45,19.35,19.41,77
VIN16,2016-04-15 07:30,15,19.41,19.45,19.35,19.39,113
VIN16,2016-04-15 08:00,15,19.4,19.4,19.34,19.35,67
VIN16,2016-04-15 08:30,15,19.35,19.4,19.25,19.39,2693
VIN16,2016-04-15 09:00,15,19.4,19.53,19.35,19.39,2163
VIN16,2016-04-15 09:30,15,19.38,19.38,19.2,19.3,1906
VIN16,2016-04-15 10:00,15,19.27,19.32,19.22,19.3,1812
VIN16,2016-04-15 10:30,15,19.3,19.35,19.24,19.3,998
VIN16,2016-04-15 11:00,15,19.3,19.4,19.3,19.35,1073
VIN16,2016-04-15 11:30,15,19.33,19.4,19.33,19.39,425
VIN16,2016-04-15 12:00,15,19.39,19.45,19.39,19.45,213
VIN16,2016-04-15 12:30,15,19.45,19.52,19.42,19.46,319
VIN16,2016-04-15 13:00,15,19.45,19.47,19.35,19.37,335
VIN16,2016-04-15 13:30,15,19.35,19.38,19.3,19.3,303
VIN16,2016-04-15 14:00,15,19.35,19.35,19.25,19.27,325
VIN16,2016-04-15 14:30,15,19.28,19.35,19.25,19.3,960
VIN16,2016-04-15 15:00,15,19.3,19.3,19.2,19.25,869
VIN16,2016-04-17 17:00,18,19.45,19.61,19.34,19.55,73
VIN16,2016-04-17 18:00,18,19.49,19.55,19.4,19.5,86
VIN16,2016-04-17 18:30,18,19.45,19.54,19.44,19.53,174
VIN16,2016-04-17 19:00,18,19.5,19.56,19.5,19.56,74
VIN16,2016-04-17 19:30,18,19.6,19.6,19.53,19.6,35
VIN16,2016-04-17 20:00,18,19.55,19.57,19.52,19.52,44
VIN16,2016-04-17 21:30,18,19.55,19.55,19.54,19.54,5
VIN16,2016-04-18 01:00,18,19.65,19.65,19.58,19.58,16
VIN16,2016-04-18 01:30,18,19.58,19.65,19.58,19.65,31
VIN16,2016-04-18 02:00,18,19.64,19.65,19.51,19.55,45
VIN16,2016-04-18 02:30,18,19.5,19.51,19.4,19.4,43
VIN16,2016-04-18 03:00,18,19.45,19.45,19.44,19.44,6
VIN16,2016-04-18 03:30,18,19.44,19.44,19.39,19.39,46
VIN16,2016-04-18 04:00,18,19.4,19.42,19.35,19.38,55
VIN16,2016-04-18 04:30,18,19.45,19.47,19.37,19.37,19
VIN16,2016-04-18 05:00,18,19.39,19.39,19.31,19.33,42
VIN16,2016-04-18 05:30,18,19.3,19.4,19.3,19.38,330
VIN16,2016-04-18 06:00,18,19.35,19.4,19.35,19.38,68
VIN16,2016-04-18 06:30,18,19.4,19.45,19.4,19.4,82
VIN16,2016-04-18 07:00,18,19.4,19.48,19.4,19.44,60
VIN16,2016-04-18 07:30,18,19.44,19.45,19.4,19.45,394
VIN16,2016-04-18 08:00,18,19.5,19.55,19.47,19.5,291
VIN16,2016-04-18 08:30,18,19.47,19.5,19.15,19.17,1545
VIN16,2016-04-18 09:00,18,19.15,19.17,18.9,18.92,1531
VIN16,2016-04-18 09:30,18,18.9,18.92,18.83,18.87,734
VIN16,2016-04-18 10:00,18,18.9,18.9,18.7,18.76,2242
VIN16,2016-04-18 10:30,18,18.75,18.8,18.65,18.75,850
VIN16,2016-04-18 11:00,18,18.75,18.75,18.58,18.6,431
VIN16,2016-04-18 11:30,18,18.6,18.62,18.56,18.6,656
VIN16,2016-04-18 12:00,18,18.6,18.68,18.6,18.63,742
VIN16,2016-04-18 12:30,18,18.6,18.62,18.53,18.53,340
VIN16,2016-04-18 13:00,18,18.5,18.58,18.45,18.48,775
VIN16,2016-04-18 13:30,18,18.48,18.5,18.3,18.35,1170
VIN16,2016-04-18 14:00,18,18.33,18.42,18.3,18.33,1257
VIN16,2016-04-18 14:30,18,18.32,18.33,18.23,18.29,1268
VIN16,2016-04-18 15:00,18,18.27,18.45,18.25,18.35,1074
VIN16,2016-04-18 15:30,19,18.4,18.44,18.39,18.39,86
VIN16,2016-04-18 16:00,19,18.38,18.39,18.38,18.39,2
VIN16,2016-04-18 16:30,19,18.4,18.4,18.4,18.4,7
VIN16,2016-04-18 18:00,19,18.4,18.4,18.37,18.37,7
VIN16,2016-04-18 18:30,19,18.35,18.37,18.35,18.37,6
VIN16,2016-04-18 19:30,19,18.35,18.35,18.35,18.35,7
VIN16,2016-04-18 20:00,19,18.3,18.35,18.3,18.35,15
VIN16,2016-04-18 20:30,19,18.35,18.37,18.35,18.35,5
VIN16,2016-04-18 21:00,19,18.31,18.35,18.3,18.32,32
VIN16,2016-04-18 21:30,19,18.34,18.34,18.34,18.34,2
VIN16,2016-04-18 22:00,19,18.35,18.35,18.35,18.35,1
VIN16,2016-04-18 22:30,19,18.37,18.38,18.37,18.38,2
VIN16,2016-04-18 23:00,19,18.34,18.34,18.34,18.34,1
VIN16,2016-04-18 23:30,19,18.39,18.42,18.39,18.39,6
VIN16,2016-04-19 00:00,19,18.35,18.35,18.35,18.35,20
VIN16,2016-04-19 01:00,19,18.3,18.3,18.3,18.3,6
VIN16,2016-04-19 01:30,19,18.3,18.3,18.3,18.3,15
VIN16,2016-04-19 02:00,19,18.32,18.32,18.2,18.2,64
VIN16,2016-04-19 02:30,19,18.25,18.25,18.15,18.15,51
VIN16,2016-04-19 03:00,19,18.15,18.23,18.15,18.15,81
VIN16,2016-04-19 03:30,19,18.2,18.23,18.2,18.23,3
VIN16,2016-04-19 04:00,19,18.2,18.2,18.17,18.17,38
VIN16,2016-04-19 04:30,19,18.16,18.16,18.12,18.13,111
VIN16,2016-04-19 05:30,19,18.15,18.15,18.1,18.15,105
VIN16,2016-04-19 06:00,19,18.13,18.2,18.12,18.2,86
VIN16,2016-04-19 06:30,19,18.2,18.2,18.05,18.15,88
VIN16,2016-04-19 07:00,19,18.12,18.18,18.12,18.16,40
VIN16,2016-04-19 07:30,19,18.18,18.2,18.15,18.15,122
VIN16,2016-04-19 08:00,19,18.2,18.24,18.15,18.23,227
VIN16,2016-04-19 08:30,19,18.23,18.31,18.1,18.15,2435
VIN16,2016-04-19 09:00,19,18.14,18.21,18.08,18.15,1443
VIN16,2016-04-19 09:30,19,18.15,18.36,18.15,18.25,907
VIN16,2016-04-19 10:00,19,18.25,18.32,18.2,18.28,515
VIN16,2016-04-19 10:30,19,18.28,18.5,18.2,18.47,569
VIN16,2016-04-19 11:00,19,18.47,18.69,18.45,18.6,1013
VIN16,2016-04-19 11:30,19,18.6,18.78,18.6,18.65,607
VIN16,2016-04-19 12:00,19,18.65,18.7,18.6,18.65,253
VIN16,2016-04-19 12:30,19,18.7,18.8,18.64,18.65,1827
VIN16,2016-04-19 13:00,19,18.65,18.65,18.52,18.65,992
VIN16,2016-04-19 13:30,19,18.66,18.72,18.63,18.71,798
VIN16,2016-04-19 14:00,19,18.71,18.76,18.62,18.65,879
VIN16,2016-04-19 14:30,19,18.67,18.7,18.6,18.61,768
VIN16,2016-04-19 15:00,19,18.6,18.69,18.54,18.55,1431
VIN16,2016-04-19 15:30,20,18.55,18.6,18.55,18.56,76
VIN16,2016-04-19 16:00,20,18.55,18.56,18.55,18.55,15
VIN16,2016-04-19 17:00,20,18.55,18.55,18.55,18.55,1
VIN16,2016-04-19 17:30,20,18.58,18.6,18.57,18.6,23
VIN16,2016-04-19 18:30,20,18.58,18.63,18.58,18.63,52
VIN16,2016-04-19 19:00,20,18.63,18.68,18.59,18.65,132
VIN16,2016-04-19 19:30,20,18.67,18.68,18.67,18.68,14
VIN16,2016-04-19 20:00,20,18.69,18.7,18.69,18.7,23
VIN16,2016-04-19 20:30,20,18.72,18.72,18.72,18.72,8
VIN16,2016-04-19 21:00,20,18.71,18.72,18.7,18.72,17
VIN16,2016-04-19 21:30,20,18.7,18.72,18.7,18.72,11
VIN16,2016-04-19 22:00,20,18.72,18.75,18.72,18.75,16
VIN16,2016-04-19 22:30,20,18.75,18.75,18.75,18.75,8
VIN16,2016-04-19 23:30,20,18.75,18.75,18.75,18.75,6
VIN16,2016-04-20 00:00,20,18.78,18.8,18.78,18.8,4
VIN16,2016-04-20 01:00,20,18.81,18.81,18.79,18.79,27
VIN16,2016-04-20 02:00,20,18.75,18.77,18.72,18.75,108
VIN16,2016-04-20 02:30,20,18.75,18.77,18.72,18.76,90
VIN16,2016-04-20 03:00,20,18.7,18.7,18.7,18.7,4
VIN16,2016-04-20 03:30,20,18.7,18.75,18.7,18.75,18
VIN16,2016-04-20 04:00,20,18.75,18.77,18.7,18.7,53
VIN16,2016-04-20 04:30,20,18.65,18.65,18.64,18.65,26
VIN16,2016-04-20 05:00,20,18.65,18.65,18.65,18.65,8
VIN16,2016-04-20 05:30,20,18.65,18.65,18.55,18.55,28
VIN16,2016-04-20 06:00,20,18.55,18.55,18.47,18.47,67
VIN16,2016-04-20 06:30,20,18.45,18.51,18.45,18.5,115
VIN16,2016-04-20 07:00,20,18.51,18.55,18.43,18.45,331
VIN16,2016-04-20 07:30,20,18.47,18.55,18.3,18.3,387
VIN16,2016-04-20 08:00,20,18.33,18.45,18.32,18.4,431
VIN16,2016-04-20 08:30,20,18.4,18.55,18.37,18.49,2668
VIN16,2016-04-20 09:00,20,18.48,18.68,18.48,18.6,1809
VIN16,2016-04-20 09:30,20,18.6,18.78,18.58,18.63,1506
VIN16,2016-04-20 10:00,20,18.63,18.68,18.45,18.5,772
VIN16,2016-04-20 10:30,20,18.5,18.55,18.37,18.5,667
VIN16,2016-04-20 11:00,20,18.49,18.52,18.42,18.42,778
VIN16,2016-04-20 11:30,20,18.45,18.48,18.37,18.45,722
VIN16,2016-04-20 12:00,20,18.41,18.5,18.4,18.47,202
VIN16,2016-04-20 12:30,20,18.47,18.5,18.37,18.45,488
VIN16,2016-04-20 13:00,20,18.45,18.46,18.32,18.4,494
VIN16,2016-04-20 13:30,20,18.4,18.45,18.36,18.4,412
VIN16,2016-04-20 14:00,20,18.39,18.55,18.36,18.55,668
VIN16,2016-04-20 14:30,20,18.55,18.71,18.55,18.65,1569
VIN16,2016-04-20 15:00,20,18.68,18.8,18.68,18.8,1454
VIN16,2016-04-20 15:30,21,18.79,18.8,18.77,18.77,127
VIN16,2016-04-20 16:00,21,18.77,18.77,18.77,18.77,13
VIN16,2016-04-20 16:30,21,18.78,18.78,18.78,18.78,5
VIN16,2016-04-20 17:00,21,18.78,18.78,18.78,18.78,1
VIN16,2016-04-20 17:30,21,18.78,18.8,18.78,18.78,15
VIN16,2016-04-20 18:00,21,18.8,18.8,18.78,18.78,2
VIN16,2016-04-20 18:30,21,18.75,18.81,18.75,18.8,44
VIN16,2016-04-20 19:00,21,18.83,18.83,18.8,18.8,3
VIN16,2016-04-20 19:30,21,18.8,18.8,18.8,18.8,17
VIN16,2016-04-20 20:00,21,18.85,18.85,18.85,18.85,2
VIN16,2016-04-20 20:30,21,18.8,18.8,18.8,18.8,24
VIN16,2016-04-20 21:00,21,18.8,18.8,18.78,18.8,15
VIN16,2016-04-20 21:30,21,18.8,18.8,18.75,18.75,51
VIN16,2016-04-20 22:00,21,18.7,18.72,18.69,18.7,115
VIN16,2016-04-20 22:30,21,18.7,18.7,18.59,18.65,183
VIN16,2016-04-20 23:00,21,18.65,18.67,18.64,18.65,16
VIN16,2016-04-20 23:30,21,18.67,18.67,18.66,18.67,6
VIN16,2016-04-21 00:30,21,18.65,18.66,18.65,18.65,18
VIN16,2016-04-21 01:00,21,18.65,18.65,18.65,18.65,1
VIN16,2016-04-21 01:30,21,18.7,18.74,18.7,18.72,31
VIN16,2016-04-21 02:00,21,18.7,18.79,18.65,18.77,79
VIN16,2016-04-21 02:30,21,18.7,18.75,18.7,18.75,37
VIN16,2016-04-21 03:00,21,18.69,18.73,18.69,18.7,60
VIN16,2016-04-21 03:30,21,18.75,18.75,18.7,18.7,5
VIN16,2016-04-21 04:00,21,18.75,18.77,18.73,18.75,68
VIN16,2016-04-21 04:30,21,18.75,18.75,18.75,18.75,1
VIN16,2016-04-21 05:00,21,18.75,18.83,18.75,18.8,45
VIN16,2016-04-21 05:30,21,18.8,18.8,18.8,18.8,6
VIN16,2016-04-21 06:00,21,18.8,18.85,18.78,18.8,112
VIN16,2016-04-21 06:30,21,18.8,18.85,18.8,18.8,28
VIN16,2016-04-21 07:00,21,18.85,18.85,18.71,18.73,131
VIN16,2016-04-21 07:30,21,18.73,18.85,18.71,18.8,392
VIN16,2016-04-21 08:00,21,18.8,18.85,18.78,18.83,322
VIN16,2016-04-21 08:30,21,18.85,19.1,18.77,19.04,2427
VIN16,2016-04-21 09:00,21,19.05,19.15,18.9,18.95,2190
VIN16,2016-04-21 09:30,21,19,19.05,18.82,18.94,730
VIN16,2016-04-21 10:00,21,18.94,19.07,18.88,18.95,990
VIN16,2016-04-21 10:30,21,19,19.14,18.95,19.14,1206
VIN16,2016-04-21 11:00,21,19.14,19.2,19.09,19.13,1011
VIN16,2016-04-21 11:30,21,19.13,19.16,19.05,19.05,841
VIN16,2016-04-21 12:00,21,19.05,19.23,19.05,19.15,520
VIN16,2016-04-21 12:30,21,19.2,19.23,19.1,19.17,776
VIN16,2016-04-21 13:00,21,19.15,19.2,19.1,19.16,345
VIN16,2016-04-21 13:30,21,19.15,19.34,19.15,19.15,894
VIN16,2016-04-21 14:00,21,19.11,19.27,19.1,19.24,1201
VIN16,2016-04-21 14:30,21,19.24,19.25,19.15,19.18,1047
VIN16,2016-04-21 15:00,21,19.17,19.38,19.12,19.37,2968
VIN16,2016-04-21 15:30,22,19.35,19.39,19.34,19.35,227
VIN16,2016-04-21 16:00,22,19.33,19.36,19.33,19.36,13
VIN16,2016-04-21 16:30,22,19.38,19.39,19.38,19.39,6
VIN16,2016-04-21 17:00,22,19.4,19.41,19.39,19.39,44
VIN16,2016-04-21 17:30,22,19.4,19.4,19.4,19.4,1
VIN16,2016-04-21 18:00,22,19.39,19.4,19.39,19.4,2
VIN16,2016-04-21 19:00,22,19.39,19.39,19.33,19.33,17
VIN16,2016-04-21 19:30,22,19.35,19.35,19.35,19.35,2
VIN16,2016-04-21 20:00,22,19.39,19.39,19.39,19.39,1
VIN16,2016-04-21 20:30,22,19.32,19.32,19.3,19.3,2
VIN16,2016-04-21 21:00,22,19.3,19.3,19.27,19.28,20
VIN16,2016-04-21 21:30,22,19.28,19.3,19.27,19.3,48
VIN16,2016-04-21 22:30,22,19.3,19.3,19.3,19.3,1
VIN16,2016-04-21 23:30,22,19.3,19.3,19.23,19.25,81
VIN16,2016-04-22 00:00,22,19.25,19.25,19.25,19.25,2
VIN16,2016-04-22 01:00,22,19.2,19.2,19.18,19.2,35
VIN16,2016-04-22 01:30,22,19.17,19.18,19.12,19.13,66
VIN16,2016-04-22 02:00,22,19.15,19.22,19.15,19.15,104
VIN16,2016-04-22 02:30,22,19.15,19.15,19.15,19.15,27
VIN16,2016-04-22 03:00,22,19.15,19.19,19.14,19.14,84
VIN16,2016-04-22 03:30,22,19.14,19.35,19.14,19.33,166
VIN16,2016-04-22 04:00,22,19.32,19.35,19.18,19.2,71
VIN16,2016-04-22 04:30,22,19.22,19.22,19.22,19.22,3
VIN16,2016-04-22 05:00,22,19.25,19.25,19.12,19.12,19
VIN16,2016-04-22 05:30,22,19.13,19.25,19.1,19.15,131
VIN16,2016-04-22 06:00,22,19.2,19.2,19.13,19.2,46
VIN16,2016-04-22 06:30,22,19.2,19.2,19.2,19.2,1
VIN16,2016-04-22 07:00,22,19.22,19.3,19.2,19.25,133
VIN16,2016-04-22 07:30,22,19.28,19.31,19.23,19.3,149
VIN16,2016-04-22 08:00,22,19.3,19.34,19.28,19.3,115
VIN16,2016-04-22 08:30,22,19.3,19.4,19.08,19.09,1876
VIN16,2016-04-22 09:00,22,19.08,19.25,19.04,19.18,1257
VIN16,2016-04-22 09:30,22,19.18,19.38,19.12,19.35,947
VIN16,2016-04-22 10:00,22,19.3,19.43,19.27,19.35,1058
VIN16,2016-04-22 10:30,22,19.3,19.32,19.17,19.17,578
VIN16,2016-04-22 11:00,22,19.18,19.37,19.18,19.37,592
VIN16,2016-04-22 11:30,22,19.35,19.38,19.3,19.33,453
VIN16,2016-04-22 12:00,22,19.3,19.3,19.22,19.25,541
VIN16,2016-04-22 12:30,22,19.25,19.25,19.07,19.15,653
VIN16,2016-04-22 13:00,22,19.1,19.15,19.02,19.03,753
VIN16,2016-04-22 13:30,22,19,19.08,19,19.02,321
VIN16,2016-04-22 14:00,22,19.02,19.07,18.97,19,747
VIN16,2016-04-22 14:30,22,19,19.03,18.93,18.99,879
VIN16,2016-04-22 15:00,22,18.98,19,18.95,19,712
VIN16,2016-04-24 17:00,25,18.9,18.9,18.88,18.89,41
VIN16,2016-04-24 17:30,25,18.9,18.9,18.9,18.9,6
VIN16,2016-04-24 18:30,25,18.95,18.95,18.95,18.95,3
VIN16,2016-04-24 19:00,25,18.95,18.97,18.92,18.93,33
VIN16,2016-04-24 19:30,25,18.94,18.95,18.93,18.93,46
VIN16,2016-04-24 20:30,25,18.96,18.96,18.96,18.96,1
VIN16,2016-04-24 21:30,25,19,19.05,19,19.03,44
VIN16,2016-04-24 22:00,25,19.05,19.05,19.03,19.03,10
VIN16,2016-04-24 22:30,25,19,19.05,19,19.03,27
VIN16,2016-04-24 23:30,25,19.07,19.07,19.05,19.05,3
VIN16,2016-04-25 00:00,25,19.07,19.07,19.07,19.07,2
VIN16,2016-04-25 00:30,25,19,19,19,19,1
VIN16,2016-04-25 01:00,25,19.05,19.11,19.05,19.08,255
VIN16,2016-04-25 01:30,25,19.05,19.05,19.05,19.05,7
VIN16,2016-04-25 02:00,25,19,19.2,19,19.2,48
VIN16,2016-04-25 02:30,25,19.25,19.28,19.23,19.25,61
VIN16,2016-04-25 03:00,25,19.3,19.31,19.23,19.3,26
VIN16,2016-04-25 03:30,25,19.31,19.35,19.28,19.28,28
VIN16,2016-04-25 04:00,25,19.25,19.25,19.15,19.2,51
VIN16,2016-04-25 04:30,25,19.15,19.15,19,19.05,53
VIN16,2016-04-25 05:00,25,19,19.05,18.98,19.05,51
VIN16,2016-04-25 05:30,25,19.05,19.05,19.05,19.05,30
VIN16,2016-04-25 06:00,25,19.05,19.07,19.05,19.05,6
VIN16,2016-04-25 06:30,25,19.05,19.07,19.05,19.07,4
VIN16,2016-04-25 07:00,25,19.1,19.15,19.09,19.15,61
VIN16,2016-04-25 07:30,25,19.1,19.12,19.09,19.12,21
VIN16,2016-04-25 08:00,25,19.1,19.16,19.1,19.12,227
VIN16,2016-04-25 08:30,25,19.15,19.24,19.05,19.2,2074
VIN16,2016-04-25 09:00,25,19.17,19.27,19.1,19.25,1032
VIN16,2016-04-25 09:30,25,19.25,19.33,19.15,19.3,1057
VIN16,2016-04-25 10:00,25,19.3,19.4,19.25,19.3,1047
VIN16,2016-04-25 10:30,25,19.25,19.43,19.25,19.4,434
VIN16,2016-04-25 11:00,25,19.4,19.43,19.3,19.36,260
VIN16,2016-04-25 11:30,25,19.37,19.43,19.23,19.23,1393
VIN16,2016-04-25 12:00,25,19.25,19.3,19.2,19.24,1012
VIN16,2016-04-25 12:30,25,19.25,19.27,19.22,19.22,363
VIN16,2016-04-25 13:00,25,19.22,19.32,19.15,19.25,411
VIN16,2016-04-25 13:30,25,19.25,19.33,19.2,19.26,386
VIN16,2016-04-25 14:00,25,19.25,19.31,19.23,19.3,390
VIN16,2016-04-25 14:30,25,19.25,19.3,19.2,19.25,1205
VIN16,2016-04-25 15:00,25,19.25,19.28,19.05,19.11,1739
VIN16,2016-04-25 15:30,26,19.1,19.15,19.1,19.1,88
VIN16,2016-04-25 16:00,26,19.13,19.13,19.08,19.09,37
VIN16,2016-04-25 16:30,26,19.1,19.1,19.1,19.1,10
VIN16,2016-04-25 17:00,26,19.1,19.1,19.1,19.1,4
VIN16,2016-04-25 18:30,26,19.12,19.12,19.12,19.12,1
VIN16,2016-04-25 19:00,26,19.13,19.13,19.13,19.13,5
VIN16,2016-04-25 20:00,26,19.1,19.12,19.05,19.05,31
VIN16,2016-04-25 20:30,26,19.08,19.08,19.05,19.05,3
VIN16,2016-04-25 21:00,26,19.12,19.19,19.12,19.19,51
VIN16,2016-04-25 22:30,26,19.19,19.19,19.17,19.17,31
VIN16,2016-04-25 23:30,26,19.15,19.17,19.15,19.17,8
VIN16,2016-04-26 00:30,26,19.15,19.15,19.15,19.15,10
VIN16,2016-04-26 02:00,26,19.13,19.13,19.04,19.05,27
VIN16,2016-04-26 02:30,26,19,19,18.9,18.9,22
VIN16,2016-04-26 03:00,26,18.95,19,18.94,19,27
VIN16,2016-04-26 03:30,26,18.98,19.02,18.98,19.02,5
VIN16,2016-04-26 04:00,26,19.04,19.05,18.95,18.98,55
VIN16,2016-04-26 04:30,26,18.95,19,18.92,19,86
VIN16,2016-04-26 05:00,26,19.05,19.07,19.05,19.05,10
VIN16,2016-04-26 05:30,26,19.05,19.05,19.05,19.05,3
VIN16,2016-04-26 06:00,26,19,19.05,19,19.05,23
VIN16,2016-04-26 06:30,26,19.05,19.05,19.04,19.04,11
VIN16,2016-04-26 07:00,26,19.01,19.05,19,19,3
VIN16,2016-04-26 07:30,26,19.05,19.06,19.05,19.05,34
VIN16,2016-04-26 08:00,26,19.06,19.1,19.03,19.1,72
VIN16,2016-04-26 08:30,26,19.1,19.2,18.95,18.95,1180
VIN16,2016-04-26 09:00,26,18.97,19.08,18.95,19.05,663
VIN16,2016-04-26 09:30,26,19.08,19.14,19.02,19.11,786
VIN16,2016-04-26 10:00,26,19.1,19.18,19,19,722
VIN16,2016-04-26 10:30,26,19.05,19.1,18.97,19,664
VIN16,2016-04-26 11:00,26,19,19,18.9,18.95,252
VIN16,2016-04-26 11:30,26,18.92,19,18.9,19,226
VIN16,2016-04-26 12:00,26,18.97,19.02,18.97,18.97,123
VIN16,2016-04-26 12:30,26,18.97,19,18.95,18.95,389
VIN16,2016-04-26 13:00,26,18.92,18.99,18.92,18.97,211
VIN16,2016-04-26 13:30,26,18.99,19.04,18.9,19.03,728
VIN16,2016-04-26 14:00,26,19.04,19.11,18.98,19.05,656
VIN16,2016-04-26 14:30,26,19.05,19.07,18.99,19.01,817
VIN16,2016-04-26 15:00,26,19,19.02,18.85,19,1842
VIN16,2016-04-26 15:30,27,19,19.05,19,19.05,106
VIN16,2016-04-26 16:00,27,19.08,19.13,19.08,19.12,37
VIN16,2016-04-26 17:00,27,19.13,19.13,19.13,19.13,5
VIN16,2016-04-26 17:30,27,19.1,19.1,19.1,19.1,4
VIN16,2016-04-26 18:00,27,19.1,19.1,19.1,19.1,1
VIN16,2016-04-26 20:30,27,19.13,19.13,19.13,19.13,6
VIN16,2016-04-26 22:30,27,19.14,19.14,19.14,19.14,13
VIN16,2016-04-27 00:00,27,19.15,19.15,19.15,19.15,3
VIN16,2016-04-27 00:30,27,19.1,19.1,19.1,19.1,9
VIN16,2016-04-27 01:00,27,19.1,19.1,19.1,19.1,15
VIN16,2016-04-27 01:30,27,19.08,19.1,19.08,19.1,8
VIN16,2016-04-27 02:00,27,19.05,19.05,19,19.05,18
VIN16,2016-04-27 02:30,27,19.1,19.1,19.03,19.03,40
VIN16,2016-04-27 03:00,27,19.09,19.14,19.09,19.1,39
VIN16,2016-04-27 03:30,27,19.07,19.09,19.02,19.08,69
VIN16,2016-04-27 04:00,27,19.1,19.14,19.1,19.14,37
VIN16,2016-04-27 04:30,27,19.15,19.18,19.13,19.17,105
VIN16,2016-04-27 05:00,27,19.2,19.22,19.1,19.1,235
VIN16,2016-04-27 05:30,27,19.1,19.2,19.1,19.15,207
VIN16,2016-04-27 06:00,27,19.17,19.2,19.13,19.16,94
VIN16,2016-04-27 06:30,27,19.18,19.2,19.12,19.17,97
VIN16,2016-04-27 07:00,27,19.2,19.2,19.1,19.13,135
VIN16,2016-04-27 07:30,27,19.1,19.18,19.1,19.15,30
VIN16,2016-04-27 08:00,27,19.18,19.23,19.15,19.21,144
VIN16,2016-04-27 08:30,27,19.23,19.23,19.05,19.07,902
VIN16,2016-04-27 09:00,27,19.09,19.16,19.04,19.15,625
VIN16,2016-04-27 09:30,27,19.2,19.26,19.15,19.2,724
VIN16,2016-04-27 10:00,27,19.2,19.2,19.1,19.11,487
VIN16,2016-04-27 10:30,27,19.1,19.1,19,19,491
VIN16,2016-04-27 11:00,27,19.02,19.05,18.94,18.95,611
VIN16,2016-04-27 11:30,27,18.94,19.03,18.94,19.02,386
VIN16,2016-04-27 12:00,27,19.03,19.05,18.95,19,672
VIN16,2016-04-27 12:30,27,19.02,19.03,18.9,18.95,984
VIN16,2016-04-27 13:00,27,19,19.05,18.75,18.81,2221
VIN16,2016-04-27 13:30,27,18.84,18.9,18.78,18.8,578
VIN16,2016-04-27 14:00,27,18.82,18.82,18.58,18.59,651
VIN16,2016-04-27 14:30,27,18.59,18.7,18.5,18.66,1093
VIN16,2016-04-27 15:00,27,18.65,18.75,18.55,18.63,764
VIN16,2016-04-27 15:30,28,18.65,18.65,18.62,18.63,44
VIN16,2016-04-27 16:00,28,18.62,18.62,18.6,18.6,5
VIN16,2016-04-27 17:00,28,18.6,18.6,18.6,18.6,15
VIN16,2016-04-27 17:30,28,18.62,18.62,18.58,18.58,4
VIN16,2016-04-27 18:00,28,18.6,18.6,18.6,18.6,1
VIN16,2016-04-27 18:30,28,18.59,18.6,18.58,18.6,24
VIN16,2016-04-27 19:00,28,18.6,18.6,18.6,18.6,8
VIN16,2016-04-27 19:30,28,18.6,18.6,18.6,18.6,11
VIN16,2016-04-27 20:00,28,18.61,18.61,18.61,18.61,1
VIN16,2016-04-27 21:30,28,18.6,18.6,18.6,18.6,5
VIN16,2016-04-27 22:00,28,18.62,18.95,18.62,18.9,221
VIN16,2016-04-27 22:30,28,18.9,18.96,18.85,18.85,10
VIN16,2016-04-27 23:00,28,18.85,18.85,18.85,18.85,20
VIN16,2016-04-27 23:30,28,18.8,18.85,18.8,18.85,34
VIN16,2016-04-28 00:00,28,18.85,18.85,18.85,18.85,3
VIN16,2016-04-28 00:30,28,18.9,18.9,18.9,18.9,55
VIN16,2016-04-28 01:00,28,18.9,18.9,18.85,18.9,57
VIN16,2016-04-28 01:30,28,18.89,18.9,18.89,18.9,28
VIN16,2016-04-28 02:00,28,18.95,19.03,18.9,18.9,104
VIN16,2016-04-28 02:30,28,18.9,19.15,18.9,19.13,263
VIN16,2016-04-28 03:00,28,19.1,19.25,19.1,19.2,246
VIN16,2016-04-28 03:30,28,19.2,19.28,19.2,19.24,126
VIN16,2016-04-28 04:00,28,19.25,19.25,19.18,19.2,62
VIN16,2016-04-28 04:30,28,19.2,19.22,19.2,19.2,23
VIN16,2016-04-28 05:00,28,19.2,19.2,19.11,19.13,16
VIN16,2016-04-28 05:30,28,19.13,19.15,19.13,19.15,13
VIN16,2016-04-28 06:00,28,19.12,19.12,19,19.09,114
VIN16,2016-04-28 06:30,28,19.1,19.12,19.02,19.1,48
VIN16,2016-04-28 07:00,28,19.07,19.08,18.95,19.03,273
VIN16,2016-04-28 07:30,28,19,19.05,18.95,18.97,119
VIN16,2016-04-28 08:00,28,18.99,18.99,18.85,18.9,510
VIN16,2016-04-28 08:30,28,18.9,18.92,18.64,18.65,1492
VIN16,2016-04-28 09:00,28,18.6,18.7,18.54,18.65,694
VIN16,2016-04-28 09:30,28,18.6,18.65,18.54,18.55,566
VIN16,2016-04-28 10:00,28,18.55,18.58,18.49,18.5,512
VIN16,2016-04-28 10:30,28,18.5,18.52,18.47,18.5,168
VIN16,2016-04-28 11:00,28,18.47,18.6,18.47,18.5,311
VIN16,2016-04-28 11:30,28,18.53,18.55,18.47,18.5,221
VIN16,2016-04-28 12:00,28,18.55,18.68,18.55,18.6,344
VIN16,2016-04-28 12:30,28,18.59,18.65,18.52,18.6,456
VIN16,2016-04-28 13:00,28,18.65,18.7,18.59,18.64,437
VIN16,2016-04-28 13:30,28,18.64,18.84,18.63,18.8,562
VIN16,2016-04-28 14:00,28,18.85,19.43,18.85,19.4,1714
VIN16,2016-04-28 14:30,28,19.4,19.42,19.21,19.34,2266
VIN16,2016-04-28 15:00,28,19.34,19.4,19.23,19.37,1698
VIN16,2016-04-28 15:30,29,19.35,19.35,19.28,19.28,80
VIN16,2016-04-28 16:00,29,19.27,19.31,19.27,19.28,20
VIN16,2016-04-28 16:30,29,19.28,19.28,19.28,19.28,3
VIN16,2016-04-28 17:00,29,19.3,19.3,19.3,19.3,10
VIN16,2016-04-28 17:30,29,19.36,19.36,19.34,19.34,17
VIN16,2016-04-28 18:30,29,19.3,19.33,19.3,19.33,12
VIN16,2016-04-28 19:00,29,19.3,19.3,19.25,19.26,69
VIN16,2016-04-28 19:30,29,19.27,19.35,19.27,19.35,111
VIN16,2016-04-28 20:00,29,19.4,19.4,19.34,19.37,13
VIN16,2016-04-28 20:30,29,19.4,19.41,19.4,19.41,17
VIN16,2016-04-28 21:00,29,19.4,19.4,19.32,19.33,84
VIN16,2016-04-28 21:30,29,19.33,19.34,19.28,19.28,94
VIN16,2016-04-28 22:00,29,19.3,19.33,19.28,19.33,68
VIN16,2016-04-28 22:30,29,19.32,19.33,19.31,19.31,10
VIN16,2016-04-28 23:00,29,19.3,19.3,19.27,19.28,23
VIN16,2016-04-28 23:30,29,19.35,19.45,19.35,19.45,59
VIN16,2016-04-29 00:00,29,19.37,19.37,19.34,19.34,3
VIN16,2016-04-29 00:30,29,19.37,19.37,19.37,19.37,12
VIN16,2016-04-29 01:00,29,19.31,19.32,19.23,19.23,63
VIN16,2016-04-29 01:30,29,19.25,19.26,19.25,19.25,84
VIN16,2016-04-29 02:00,29,19.25,19.32,19.23,19.32,205
VIN16,2016-04-29 02:30,29,19.4,19.4,19.28,19.35,34
VIN16,2016-04-29 03:00,29,19.35,19.35,19.3,19.35,48
VIN16,2016-04-29 03:30,29,19.35,19.35,19.35,19.35,2
VIN16,2016-04-29 04:00,29,19.3,19.3,19.25,19.28,29
VIN16,2016-04-29 04:30,29,19.25,19.25,19.2,19.25,31
VIN16,2016-04-29 05:00,29,19.25,19.37,19.25,19.35,35
VIN16,2016-04-29 05:30,29,19.35,19.45,19.34,19.35,161
VIN16,2016-04-29 06:00,29,19.35,19.35,19.3,19.35,40
VIN16,2016-04-29 06:30,29,19.35,19.4,19.35,19.4,6
VIN16,2016-04-29 07:00,29,19.35,19.37,19.23,19.35,164
VIN16,2016-04-29 07:30,29,19.33,19.65,19.33,19.55,499
VIN16,2016-04-29 08:00,29,19.53,19.6,19.48,19.54,474
VIN16,2016-04-29 08:30,29,19.55,19.85,19.4,19.82,2189
VIN16,2016-04-29 09:00,29,19.85,20,19.69,19.75,1960
VIN16,2016-04-29 09:30,29,19.75,19.95,19.58,19.88,1368
VIN16,2016-04-29 10:00,29,19.85,20,19.77,19.99,2477
VIN16,2016-04-29 10:30,29,20,20.17,19.95,19.95,1526
VIN16,2016-04-29 11:00,29,19.95,20.14,19.95,20,647
VIN16,2016-04-29 11:30,29,20,20.07,19.85,20.05,860
VIN16,2016-04-29 12:00,29,20.05,20.05,19.84,19.9,800
VIN16,2016-04-29 12:30,29,19.9,20.17,19.88,20.15,1103
VIN16,2016-04-29 13:00,29,20.15,20.36,20.1,20.15,1351
VIN16,2016-04-29 13:30,29,20.2,20.42,20.2,20.35,1892
VIN16,2016-04-29 14:00,29,20.37,20.39,19.95,20.1,2704
VIN16,2016-04-29 14:30,29,20.12,20.12,19.72,19.84,3517
VIN16,2016-04-29 15:00,29,19.85,19.88,19.7,19.75,2217
VIN16,2016-05-01 17:00,2,19.85,20,19.85,19.95,69
VIN16,2016-05-01 17:30,2,19.95,20,19.95,20,66
VIN16,2016-05-01 18:00,2,20,20.1,20,20.1,144
VIN16,2016-05-01 18:30,2,20.05,20.1,20,20.05,139
VIN16,2016-05-01 19:00,2,20.02,20.03,19.97,20,122
VIN16,2016-05-01 19:30,2,20.02,20.1,20,20.05,229
VIN16,2016-05-01 20:00,2,19.97,20,19.97,20,2
VIN16,2016-05-01 20:30,2,20,20,20,20,31
VIN16,2016-05-01 21:30,2,20,20.05,20,20.05,26
VIN16,2016-05-01 22:00,2,20,20,20,20,120
VIN16,2016-05-01 22:30,2,20,20.05,19.98,20,66
VIN16,2016-05-01 23:00,2,20,20.05,19.99,20.05,39
VIN16,2016-05-01 23:30,2,19.98,19.98,19.98,19.98,2
VIN16,2016-05-02 00:00,2,19.95,19.95,19.95,19.95,5
VIN16,2016-05-02 00:30,2,20,20,19.97,19.97,29
VIN16,2016-05-02 01:00,2,19.95,19.95,19.9,19.9,23
VIN16,2016-05-02 01:30,2,19.9,19.9,19.9,19.9,2
VIN16,2016-05-02 02:00,2,19.95,20,19.9,20,72
VIN16,2016-05-02 02:30,2,19.95,19.95,19.9,19.95,30
VIN16,2016-05-02 03:00,2,19.9,19.9,19.8,19.82,41
VIN16,2016-05-02 03:30,2,19.8,19.85,19.79,19.85,16
VIN16,2016-05-02 04:00,2,19.85,19.85,19.75,19.8,51
VIN16,2016-05-02 04:30,2,19.84,19.85,19.84,19.85,16
VIN16,2016-05-02 05:00,2,19.85,19.85,19.85,19.85,14
VIN16,2016-05-02 05:30,2,19.85,19.85,19.81,19.81,8
VIN16,2016-05-02 06:00,2,19.8,19.8,19.72,19.72,39
VIN16,2016-05-02 06:30,2,19.7,19.75,19.69,19.74,36
VIN16,2016-05-02 07:00,2,19.75,19.75,19.7,19.75,70
VIN16,2016-05-02 07:30,2,19.73,19.77,19.72,19.73,73
VIN16,2016-05-02 08:00,2,19.73,19.75,19.65,19.7,106
VIN16,2016-05-02 08:30,2,19.7,19.85,19.68,19.8,2011
VIN16,2016-05-02 09:00,2,19.8,19.85,19.42,19.5,1328
VIN16,2016-05-02 09:30,2,19.5,19.68,19.45,19.65,626
VIN16,2016-05-02 10:00,2,19.65,19.65,19.5,19.6,501
VIN16,2016-05-02 10:30,2,19.55,19.6,19.48,19.58,1091
VIN16,2016-05-02 11:00,2,19.58,19.64,19.55,19.6,646
VIN16,2016-05-02 11:30,2,19.55,19.57,19.43,19.45,402
VIN16,2016-05-02 12:00,2,19.45,19.48,19.3,19.3,234
VIN16,2016-05-02 12:30,2,19.34,19.41,19.3,19.4,763
VIN16,2016-05-02 13:00,2,19.4,19.43,19.3,19.35,294
VIN16,2016-05-02 13:30,2,19.3,19.4,19.3,19.33,809
VIN16,2016-05-02 14:00,2,19.31,19.34,19.22,19.27,1490
VIN16,2016-05-02 14:30,2,19.25,19.29,19.15,19.25,1859
VIN16,2016-05-02 15:00,2,19.23,19.25,19.15,19.16,2065
VIN16,2016-05-02 15:30,3,19.19,19.2,19.15,19.15,202
VIN16,2016-05-02 16:30,3,19.17,19.2,19.17,19.19,33
VIN16,2016-05-02 17:00,3,19.2,19.26,19.2,19.23,297
VIN16,2016-05-02 17:30,3,19.23,19.23,19.23,19.23,35
VIN16,2016-05-02 18:00,3,19.23,19.25,19.2,19.2,77
VIN16,2016-05-02 18:30,3,19.25,19.25,19.23,19.24,33
VIN16,2016-05-02 19:00,3,19.25,19.27,19.25,19.27,15
VIN16,2016-05-02 20:00,3,19.25,19.27,19.24,19.24,14
VIN16,2016-05-02 20:30,3,19.25,19.28,19.25,19.25,5
VIN16,2016-05-02 21:00,3,19.28,19.28,19.28,19.28,21
VIN16,2016-05-02 21:30,3,19.3,19.3,19.28,19.28,3
VIN16,2016-05-02 22:00,3,19.29,19.29,19.26,19.26,14
VIN16,2016-05-02 22:30,3,19.28,19.28,19.25,19.25,21
VIN16,2016-05-02 23:00,3,19.2,19.2,19.2,19.2,2
VIN16,2016-05-02 23:30,3,19.2,19.25,19.2,19.2,37
VIN16,2016-05-03 00:00,3,19.2,19.23,19.15,19.15,13
VIN16,2016-05-03 00:30,3,19.2,19.2,19.2,19.2,11
VIN16,2016-05-03 01:00,3,19.25,19.27,19.2,19.2,27
VIN16,2016-05-03 01:30,3,19.15,19.25,19.15,19.25,44
VIN16,2016-05-03 02:00,3,19.27,19.42,19.25,19.42,184
VIN16,2016-05-03 02:30,3,19.45,19.63,19.4,19.63,392
VIN16,2016-05-03 03:00,3,19.61,19.7,19.6,19.67,393
VIN16,2016-05-03 03:30,3,19.65,19.7,19.6,19.69,50
VIN16,2016-05-03 04:00,3,19.7,19.75,19.65,19.65,16
VIN16,2016-05-03 04:30,3,19.65,19.75,19.65,19.74,9
VIN16,2016-05-03 05:00,3,19.72,19.79,19.69,19.7,147
VIN16,2016-05-03 05:30,3,19.72,19.83,19.71,19.8,114
VIN16,2016-05-03 06:00,3,19.78,19.78,19.65,19.7,96
VIN16,2016-05-03 06:30,3,19.72,19.8,19.7,19.7,164
VIN16,2016-05-03 07:00,3,19.7,19.7,19.65,19.7,163
VIN16,2016-05-03 07:30,3,19.7,19.72,19.58,19.6,126
VIN16,2016-05-03 08:00,3,19.6,19.62,19.55,19.62,101
VIN16,2016-05-03 08:30,3,19.65,19.84,19.58,19.78,2361
VIN16,2016-05-03 09:00,3,19.8,19.99,19.75,19.8,1446
VIN16,2016-05-03 09:30,3,19.83,19.93,19.8,19.87,1147
VIN16,2016-05-03 10:00,3,19.86,19.94,19.8,19.85,1009
VIN16,2016-05-03 10:30,3,19.87,19.95,19.7,19.8,1263
VIN16,2016-05-03 11:00,3,19.8,19.87,19.75,19.85,444
VIN16,2016-05-03 11:30,3,19.88,19.88,19.74,19.75,356
VIN16,2016-05-03 12:00,3,19.7,19.74,19.59,19.64,693
VIN16,2016-05-03 12:30,3,19.6,19.72,19.55,19.72,833
VIN16,2016-05-03 13:00,3,19.7,19.88,19.67,19.84,776
VIN16,2016-05-03 13:30,3,19.84,19.89,19.76,19.8,565
VIN16,2016-05-03 14:00,3,19.8,20,19.8,19.97,861
VIN16,2016-05-03 14:30,3,19.97,20.05,19.75,19.9,1709
VIN16,2016-05-03 15:00,3,19.86,19.93,19.8,19.82,1447
VIN16,2016-05-03 15:30,4,19.8,19.84,19.77,19.79,210
VIN16,2016-05-03 16:00,4,19.78,19.8,19.78,19.8,28
VIN16,2016-05-03 17:00,4,19.78,19.79,19.77,19.79,37
VIN16,2016-05-03 17:30,4,19.79,19.8,19.79,19.8,4
VIN16,2016-05-03 18:30,4,19.77,19.77,19.77,19.77,1
VIN16,2016-05-03 19:30,4,19.8,19.82,19.8,19.82,22
VIN16,2016-05-03 20:30,4,19.8,19.8,19.8,19.8,28
VIN16,2016-05-03 21:00,4,19.85,19.95,19.85,19.95,80
VIN16,2016-05-03 22:00,4,19.95,19.95,19.95,19.95,1
VIN16,2016-05-03 22:30,4,19.9,19.94,19.9,19.94,28
VIN16,2016-05-03 23:00,4,19.95,19.95,19.92,19.93,21
VIN16,2016-05-03 23:30,4,19.95,19.95,19.95,19.95,1
VIN16,2016-05-04 00:00,4,19.95,19.95,19.95,19.95,3
VIN16,2016-05-04 00:30,4,19.92,19.92,19.91,19.92,5
VIN16,2016-05-04 01:00,4,19.92,19.95,19.87,19.9,66
VIN16,2016-05-04 01:30,4,19.9,20,19.9,20,21
VIN16,2016-05-04 02:00,4,20,20.02,19.85,19.85,83
VIN16,2016-05-04 02:30,4,19.88,19.9,19.8,19.85,73
VIN16,2016-05-04 03:00,4,19.9,19.97,19.9,19.97,66
VIN16,2016-05-04 03:30,4,19.99,20.1,19.99,20.08,38
VIN16,2016-05-04 04:00,4,20.08,20.2,20.08,20.12,79
VIN16,2016-05-04 04:30,4,20.14,20.37,20.14,20.37,182
VIN16,2016-05-04 05:00,4,20.35,20.36,20.3,20.36,51
VIN16,2016-05-04 05:30,4,20.3,20.32,20.3,20.3,21
VIN16,2016-05-04 06:00,4,20.28,20.29,20.23,20.24,40
VIN16,2016-05-04 06:30,4,20.21,20.22,20.2,20.22,20
VIN16,2016-05-04 07:00,4,20.2,20.3,20.15,20.26,257
VIN16,2016-05-04 07:30,4,20.26,20.3,20.2,20.28,194
VIN16,2016-05-04 08:00,4,20.25,20.3,20.2,20.3,269
VIN16,2016-05-04 08:30,4,20.25,20.35,20.1,20.15,760
VIN16,2016-05-04 09:00,4,20.15,20.25,20.05,20.15,2010
VIN16,2016-05-04 09:30,4,20.15,20.3,20.12,20.27,1044
VIN16,2016-05-04 10:00,4,20.25,20.35,20.18,20.33,1254
VIN16,2016-05-04 10:30,4,20.35,20.36,20.21,20.25,1067
VIN16,2016-05-04 11:00,4,20.2,20.2,19.97,20.05,1025
VIN16,2016-05-04 11:30,4,20.05,20.29,20.02,20.28,854
VIN16,2016-05-04 12:00,4,20.28,20.3,20.15,20.15,737
VIN16,2016-05-04 12:30,4,20.15,20.2,20.1,20.2,281
VIN16,2016-05-04 13:00,4,20.19,20.33,20.03,20.05,1583
VIN16,2016-05-04 13:30,4,20.05,20.13,20,20.1,1129
VIN16,2016-05-04 14:00,4,20.1,20.22,20.08,20.1,695
VIN16,2016-05-04 14:30,4,20.1,20.13,19.96,20.05,737
VIN16,2016-05-04 15:00,4,20.04,20.07,19.95,19.95,631
VIN16,2016-05-04 15:30,5,20.05,20.05,20,20.04,93
VIN16,2016-05-04 16:00,5,20.02,20.04,20,20.02,15
VIN16,2016-05-04 16:30,5,20.02,20.02,20.02,20.02,3
VIN16,2016-05-04 17:00,5,20,20.03,20,20.03,33
VIN16,2016-05-04 18:00,5,20,20,20,20,1
VIN16,2016-05-04 18:30,5,20,20,19.97,19.98,29
VIN16,2016-05-04 19:00,5,19.97,19.97,19.95,19.95,2
VIN16,2016-05-04 19:30,5,19.98,19.98,19.98,19.98,12
VIN16,2016-05-04 20:00,5,19.95,19.95,19.85,19.92,55
VIN16,2016-05-04 20:30,5,19.9,19.9,19.85,19.87,7
VIN16,2016-05-04 21:30,5,19.85,19.85,19.85,19.85,1
VIN16,2016-05-04 22:00,5,19.85,19.85,19.85,19.85,24
VIN16,2016-05-05 00:30,5,19.83,19.83,19.83,19.83,1
VIN16,2016-05-05 01:30,5,19.8,19.8,19.7,19.7,21
VIN16,2016-05-05 02:00,5,19.75,19.78,19.74,19.75,55
VIN16,2016-05-05 02:30,5,19.75,19.83,19.72,19.8,59
VIN16,2016-05-05 03:00,5,19.8,19.8,19.65,19.65,143
VIN16,2016-05-05 03:30,5,19.62,19.65,19.62,19.65,19
VIN16,2016-05-05 04:00,5,19.65,19.65,19.6,19.65,12
VIN16,2016-05-05 04:30,5,19.67,19.67,19.67,19.67,1
VIN16,2016-05-05 05:00,5,19.8,19.85,19.8,19.85,12
VIN16,2016-05-05 05:30,5,19.8,19.8,19.8,19.8,4
VIN16,2016-05-05 06:00,5,19.82,19.83,19.78,19.8,43
VIN16,2016-05-05 06:30,5,19.8,19.8,19.78,19.78,6
VIN16,2016-05-05 07:00,5,19.8,19.8,19.78,19.79,7
VIN16,2016-05-05 07:30,5,19.8,19.83,19.73,19.78,319
VIN16,2016-05-05 08:00,5,19.8,19.85,19.77,19.82,230
VIN16,2016-05-05 08:30,5,19.8,19.9,19.75,19.86,2266
VIN16,2016-05-05 09:00,5,19.87,19.9,19.69,19.85,1754
VIN16,2016-05-05 09:30,5,19.88,19.93,19.8,19.82,1518
VIN16,2016-05-05 10:00,5,19.82,19.95,19.79,19.94,1005
VIN16,2016-05-05 10:30,5,19.9,19.9,19.75,19.78,611
VIN16,2016-05-05 11:00,5,19.8,19.83,19.69,19.77,481
VIN16,2016-05-05 11:30,5,19.8,19.88,19.75,19.81,394
VIN16,2016-05-05 12:00,5,19.84,20.2,19.83,20.2,647
VIN16,2016-05-05 12:30,5,20.2,20.28,20.15,20.19,1169
VIN16,2016-05-05 13:00,5,20.19,20.2,20.09,20.15,543
VIN16,2016-05-05 13:30,5,20.15,20.17,20.03,20.14,622
VIN16,2016-05-05 14:00,5,20.15,20.25,20.1,20.1,719
VIN16,2016-05-05 14:30,5,20.1,20.2,20.05,20.1,885
VIN16,2016-05-05 15:00,5,20.08,20.15,19.95,19.95,772
VIN16,2016-05-05 15:30,6,20,20,20,20,19
VIN16,2016-05-05 16:00,6,20.02,20.02,20,20,4
VIN16,2016-05-05 17:00,6,20.02,20.05,20.02,20.02,15
VIN16,2016-05-05 17:30,6,20.05,20.1,20.05,20.1,30
VIN16,2016-05-05 18:00,6,20.05,20.05,20.03,20.05,11
VIN16,2016-05-05 18:30,6,20.05,20.05,19.98,19.98,11
VIN16,2016-05-05 19:00,6,19.99,20.05,19.99,20.05,11
VIN16,2016-05-05 19:30,6,19.98,19.99,19.98,19.99,2
VIN16,2016-05-05 20:00,6,19.95,19.95,19.95,19.95,8
VIN16,2016-05-05 20:30,6,20,20.08,20,20.08,10
VIN16,2016-05-05 22:00,6,20.1,20.1,20.1,20.1,1
VIN16,2016-05-05 22:30,6,20.05,20.05,20.05,20.05,1
VIN16,2016-05-05 23:30,6,20.1,20.1,20.1,20.1,1
VIN16,2016-05-06 02:00,6,20.1,20.2,20,20.05,53
VIN16,2016-05-06 02:30,6,20.05,20.05,20,20,70
VIN16,2016-05-06 03:00,6,20.03,20.07,20,20.05,37
VIN16,2016-05-06 03:30,6,20.05,20.07,20,20,6
VIN16,2016-05-06 04:00,6,20.05,20.08,20.05,20.05,37
VIN16,2016-05-06 04:30,6,20.08,20.12,20.08,20.1,33
VIN16,2016-05-06 05:00,6,20.14,20.17,20.13,20.13,18
VIN16,2016-05-06 05:30,6,20.17,20.18,20.15,20.18,15
VIN16,2016-05-06 06:00,6,20.17,20.18,20.15,20.17,12
VIN16,2016-05-06 06:30,6,20.17,20.22,20.17,20.2,34
VIN16,2016-05-06 07:00,6,20.18,20.2,20.1,20.14,44
VIN16,2016-05-06 07:30,6,20.15,20.4,20.15,20.25,1402
VIN16,2016-05-06 08:00,6,20.25,20.26,20.07,20.2,391
VIN16,2016-05-06 08:30,6,20.2,20.23,19.77,19.98,2616
VIN16,2016-05-06 09:00,6,19.95,20.03,19.83,19.95,1749
VIN16,2016-05-06 09:30,6,19.98,20.15,19.87,20.1,1138
VIN16,2016-05-06 10:00,6,20.1,20.1,19.85,19.9,429
VIN16,2016-05-06 10:30,6,19.89,19.98,19.86,19.95,478
VIN16,2016-05-06 11:00,6,19.95,20,19.88,19.96,589
VIN16,2016-05-06 11:30,6,19.95,20.03,19.88,19.88,465
VIN16,2016-05-06 12:00,6,19.88,19.9,19.7,19.8,1846
VIN16,2016-05-06 12:30,6,19.8,19.85,19.63,19.65,796
VIN16,2016-05-06 13:00,6,19.65,19.66,19.49,19.55,1358
VIN16,2016-05-06 13:30,6,19.55,19.58,19.44,19.56,934
VIN16,2016-05-06 14:00,6,19.56,19.57,19.46,19.5,813
VIN16,2016-05-06 14:30,6,19.54,19.65,19.5,19.6,2085
VIN16,2016-05-06 15:00,6,19.55,19.58,19.45,19.47,1817
VIN16,2016-05-08 17:00,9,19.35,19.43,19.3,19.32,200
VIN16,2016-05-08 17:30,9,19.35,19.38,19.28,19.3,194
VIN16,2016-05-08 18:00,9,19.28,19.28,19.28,19.28,19
VIN16,2016-05-08 18:30,9,19.29,19.34,19.25,19.27,198
VIN16,2016-05-08 19:00,9,19.25,19.32,19.25,19.28,99
VIN16,2016-05-08 19:30,9,19.28,19.3,19.23,19.3,133
VIN16,2016-05-08 20:00,9,19.3,19.3,19.28,19.3,52
VIN16,2016-05-08 20:30,9,19.3,19.35,19.28,19.35,67
VIN16,2016-05-08 21:00,9,19.33,19.33,19.3,19.33,21
VIN16,2016-05-08 21:30,9,19.35,19.35,19.35,19.35,25
VIN16,2016-05-08 22:00,9,19.33,19.35,19.33,19.35,19
VIN16,2016-05-08 22:30,9,19.37,19.37,19.3,19.34,117
VIN16,2016-05-08 23:30,9,19.3,19.3,19.3,19.3,68
VIN16,2016-05-09 00:00,9,19.33,19.34,19.33,19.34,7
VIN16,2016-05-09 00:30,9,19.3,19.34,19.28,19.33,106
VIN16,2016-05-09 01:00,9,19.33,19.33,19.28,19.31,23
VIN16,2016-05-09 01:30,9,19.31,19.35,19.31,19.35,54
VIN16,2016-05-09 02:00,9,19.38,19.53,19.37,19.5,153
VIN16,2016-05-09 02:30,9,19.53,19.53,19.44,19.45,10
VIN16,2016-05-09 03:00,9,19.46,19.5,19.35,19.4,176
VIN16,2016-05-09 03:30,9,19.38,19.4,19.25,19.3,347
VIN16,2016-05-09 04:00,9,19.28,19.31,19.25,19.28,109
VIN16,2016-05-09 04:30,9,19.28,19.3,19.28,19.3,96
VIN16,2016-05-09 05:00,9,19.3,19.3,19.27,19.29,13
VIN16,2016-05-09 05:30,9,19.28,19.3,19.28,19.29,13
VIN16,2016-05-09 06:00,9,19.31,19.33,19.25,19.29,207
VIN16,2016-05-09 06:30,9,19.28,19.38,19.25,19.37,243
VIN16,2016-05-09 07:00,9,19.37,19.41,19.3,19.35,278
VIN16,2016-05-09 07:30,9,19.39,19.41,19.35,19.4,44
VIN16,2016-05-09 08:00,9,19.4,19.48,19.35,19.44,868
VIN16,2016-05-09 08:30,9,19.45,19.5,19.3,19.32,2697
VIN16,2016-05-09 09:00,9,19.32,19.43,19.25,19.37,1595
VIN16,2016-05-09 09:30,9,19.37,19.41,19.28,19.32,1122
VIN16,2016-05-09 10:00,9,19.33,19.44,19.2,19.37,1094
VIN16,2016-05-09 10:30,9,19.38,19.43,19.27,19.32,1305
VIN16,2016-05-09 11:00,9,19.32,19.37,19.22,19.25,491
VIN16,2016-05-09 11:30,9,19.22,19.29,19.17,19.2,1358
VIN16,2016-05-09 12:00,9,19.21,19.28,19.17,19.25,899
VIN16,2016-05-09 12:30,9,19.25,19.31,19.21,19.23,590
VIN16,2016-05-09 13:00,9,19.23,19.3,19.15,19.16,794
VIN16,2016-05-09 13:30,9,19.15,19.17,18.93,19.01,1434
VIN16,2016-05-09 14:00,9,19.01,19.18,19,19.18,994
VIN16,2016-05-09 14:30,9,19.2,19.32,19.1,19.3,2211
VIN16,2016-05-09 15:00,9,19.28,19.3,19.2,19.27,1237
VIN16,2016-05-09 15:30,10,19.28,19.3,19.25,19.26,116
VIN16,2016-05-09 16:00,10,19.28,19.28,19.25,19.27,33
VIN16,2016-05-09 17:00,10,19.28,19.42,19.28,19.4,65
VIN16,2016-05-09 18:30,10,19.37,19.37,19.32,19.32,39
VIN16,2016-05-09 19:00,10,19.3,19.32,19.27,19.3,46
VIN16,2016-05-09 19:30,10,19.3,19.3,19.25,19.28,67
VIN16,2016-05-09 20:00,10,19.28,19.28,19.27,19.28,24
VIN16,2016-05-09 20:30,10,19.28,19.28,19.18,19.18,100
VIN16,2016-05-09 21:00,10,19.18,19.19,19.15,19.18,97
VIN16,2016-05-09 21:30,10,19.18,19.18,19.18,19.18,2
VIN16,2016-05-09 22:00,10,19.16,19.18,19.16,19.18,41
VIN16,2016-05-09 22:30,10,19.16,19.16,19.07,19.1,214
VIN16,2016-05-09 23:00,10,19.1,19.1,19.1,19.1,2
VIN16,2016-05-09 23:30,10,19.11,19.11,19.1,19.1,18
VIN16,2016-05-10 00:00,10,19.1,19.1,19.09,19.09,6
VIN16,2016-05-10 00:30,10,19.08,19.09,19.06,19.08,62
VIN16,2016-05-10 01:00,10,19.06,19.06,18.98,18.98,282
VIN16,2016-05-10 01:30,10,19,19,18.95,18.95,251
VIN16,2016-05-10 02:00,10,18.96,18.96,18.75,18.78,306
VIN16,2016-05-10 02:30,10,18.8,18.84,18.8,18.82,39
VIN16,2016-05-10 03:00,10,18.85,18.85,18.83,18.85,43
VIN16,2016-05-10 03:30,10,18.86,18.86,18.75,18.83,33
VIN16,2016-05-10 04:00,10,18.77,18.83,18.77,18.83,39
VIN16,2016-05-10 04:30,10,18.8,18.83,18.7,18.76,219
VIN16,2016-05-10 05:00,10,18.75,18.84,18.75,18.75,99
VIN16,2016-05-10 05:30,10,18.77,18.9,18.77,18.89,48
VIN16,2016-05-10 06:00,10,18.9,19.03,18.9,19.01,155
VIN16,2016-05-10 06:30,10,19.01,19.02,18.95,18.95,155
VIN16,2016-05-10 07:00,10,18.96,19,18.93,18.95,107
VIN16,2016-05-10 07:30,10,18.96,19,18.9,18.95,217
VIN16,2016-05-10 08:00,10,18.95,18.98,18.85,18.92,260
VIN16,2016-05-10 08:30,10,18.9,18.95,18.75,18.8,2222
VIN16,2016-05-10 09:00,10,18.8,18.87,18.68,18.76,2836
VIN16,2016-05-10 09:30,10,18.78,18.85,18.68,18.83,1084
VIN16,2016-05-10 10:00,10,18.83,18.9,18.77,18.78,983
VIN16,2016-05-10 10:30,10,18.78,18.8,18.67,18.73,799
VIN16,2016-05-10 11:00,10,18.7,18.75,18.66,18.67,2576
VIN16,2016-05-10 11:30,10,18.7,18.77,18.65,18.7,672
VIN16,2016-05-10 12:00,10,18.7,18.8,18.67,18.74,766
VIN16,2016-05-10 12:30,10,18.72,18.75,18.65,18.68,628
VIN16,2016-05-10 13:00,10,18.7,18.75,18.67,18.67,519
VIN16,2016-05-10 13:30,10,18.68,18.7,18.63,18.67,526
VIN16,2016-05-10 14:00,10,18.69,18.7,18.63,18.65,484
VIN16,2016-05-10 14:30,10,18.69,18.7,18.52,18.55,2408
VIN16,2016-05-10 15:00,10,18.55,18.64,18.4,18.48,3088
VIN16,2016-05-10 15:30,11,18.5,18.56,18.5,18.52,322
VIN16,2016-05-10 16:00,11,18.55,18.55,18.52,18.53,42
VIN16,2016-05-10 16:30,11,18.53,18.55,18.53,18.55,2
VIN16,2016-05-10 17:00,11,18.5,18.54,18.5,18.53,22
VIN16,2016-05-10 17:30,11,18.55,18.55,18.55,18.55,24
VIN16,2016-05-10 18:00,11,18.55,18.55,18.55,18.55,44
VIN16,2016-05-10 18:30,11,18.55,18.56,18.53,18.54,134
VIN16,2016-05-10 19:00,11,18.5,18.55,18.5,18.55,87
VIN16,2016-05-10 19:30,11,18.51,18.51,18.48,18.48,11
VIN16,2016-05-10 20:00,11,18.5,18.5,18.5,18.5,3
VIN16,2016-05-10 20:30,11,18.5,18.58,18.5,18.57,33
VIN16,2016-05-10 22:30,11,18.63,18.63,18.6,18.61,40
VIN16,2016-05-10 23:00,11,18.62,18.62,18.62,18.62,18
VIN16,2016-05-11 00:00,11,18.6,18.6,18.6,18.6,4
VIN16,2016-05-11 00:30,11,18.6,18.62,18.6,18.62,9
VIN16,2016-05-11 01:00,11,18.6,18.6,18.6,18.6,5
VIN16,2016-05-11 01:30,11,18.6,18.62,18.57,18.62,15
VIN16,2016-05-11 02:00,11,18.6,18.74,18.59,18.7,240
VIN16,2016-05-11 02:30,11,18.65,18.7,18.65,18.68,33
VIN16,2016-05-11 03:00,11,18.68,18.75,18.68,18.75,57
VIN16,2016-05-11 03:30,11,18.73,18.77,18.7,18.7,28
VIN16,2016-05-11 04:00,11,18.7,18.71,18.67,18.67,4
VIN16,2016-05-11 04:30,11,18.65,18.65,18.62,18.63,99
VIN16,2016-05-11 05:00,11,18.62,18.65,18.62,18.65,9
VIN16,2016-05-11 05:30,11,18.65,18.65,18.65,18.65,19
VIN16,2016-05-11 06:00,11,18.6,18.62,18.6,18.6,69
VIN16,2016-05-11 06:30,11,18.6,18.62,18.6,18.6,8
VIN16,2016-05-11 07:00,11,18.59,18.59,18.58,18.58,13
VIN16,2016-05-11 07:30,11,18.58,18.58,18.5,18.57,75
VIN16,2016-05-11 08:00,11,18.57,18.58,18.5,18.55,676
VIN16,2016-05-11 08:30,11,18.55,18.61,18.45,18.6,3000
VIN16,2016-05-11 09:00,11,18.56,18.64,18.53,18.53,2199
VIN16,2016-05-11 09:30,11,18.54,18.54,18.29,18.4,1855
VIN16,2016-05-11 10:00,11,18.4,18.61,18.38,18.48,1444
VIN16,2016-05-11 10:30,11,18.5,18.6,18.47,18.58,664
VIN16,2016-05-11 11:00,11,18.6,18.6,18.51,18.52,519
VIN16,2016-05-11 11:30,11,18.55,18.57,18.47,18.53,359
VIN16,2016-05-11 12:00,11,18.53,18.75,18.53,18.66,696
VIN16,2016-05-11 12:30,11,18.66,18.79,18.64,18.76,783
VIN16,2016-05-11 13:00,11,18.77,18.95,18.77,18.8,754
VIN16,2016-05-11 13:30,11,18.78,19.09,18.78,19.02,1014
VIN16,2016-05-11 14:00,11,19.03,19.05,18.93,19,754
VIN16,2016-05-11 14:30,11,19,19.08,18.92,18.98,1592
VIN16,2016-05-11 15:00,11,19,19.2,18.97,19.18,1670
VIN16,2016-05-11 15:30,12,19.13,19.14,19.08,19.1,139
VIN16,2016-05-11 16:30,12,19.15,19.21,19.11,19.12,142
VIN16,2016-05-11 17:00,12,19.15,19.17,19.15,19.15,29
VIN16,2016-05-11 18:00,12,19.13,19.14,19.08,19.1,66
VIN16,2016-05-11 18:30,12,19.1,19.15,19.09,19.15,78
VIN16,2016-05-11 19:00,12,19.15,19.16,19.08,19.1,32
VIN16,2016-05-11 19:30,12,19.08,19.08,19.08,19.08,1
VIN16,2016-05-11 20:00,12,19.05,19.08,19.05,19.05,66
VIN16,2016-05-11 20:30,12,19.08,19.12,19.08,19.12,7
VIN16,2016-05-11 21:00,12,19.1,19.1,19.1,19.1,2
VIN16,2016-05-11 21:30,12,19.1,19.1,19.1,19.1,2
VIN16,2016-05-11 22:00,12,19.08,19.08,19.05,19.05,27
VIN16,2016-05-11 22:30,12,19,19.01,18.98,19,23
VIN16,2016-05-11 23:00,12,19.03,19.03,19.03,19.03,3
VIN16,2016-05-11 23:30,12,19.03,19.03,19,19,12
VIN16,2016-05-12 00:00,12,18.95,19,18.95,19,2
VIN16,2016-05-12 00:30,12,19,19,19,19,5
VIN16,2016-05-12 01:00,12,18.95,18.98,18.95,18.95,128
VIN16,2016-05-12 01:30,12,18.95,19,18.95,19,10
VIN16,2016-05-12 02:00,12,19,19.1,19,19.1,62
VIN16,2016-05-12 02:30,12,19.1,19.1,18.95,18.95,51
VIN16,2016-05-12 03:00,12,18.95,19,18.95,18.95,41
VIN16,2016-05-12 03:30,12,18.95,18.95,18.85,18.85,138
VIN16,2016-05-12 04:00,12,18.85,18.9,18.85,18.88,72
VIN16,2016-05-12 04:30,12,18.85,18.9,18.73,18.75,152
VIN16,2016-05-12 05:00,12,18.76,18.8,18.76,18.79,17
VIN16,2016-05-12 05:30,12,18.74,18.75,18.72,18.72,22
VIN16,2016-05-12 06:00,12,18.73,18.79,18.73,18.75,44
VIN16,2016-05-12 06:30,12,18.77,18.77,18.72,18.73,105
VIN16,2016-05-12 07:00,12,18.74,18.8,18.74,18.75,133
VIN16,2016-05-12 07:30,12,18.78,18.87,18.78,18.85,102
VIN16,2016-05-12 08:00,12,18.86,18.88,18.81,18.84,178
VIN16,2016-05-12 08:30,12,18.85,19.02,18.73,19.02,3511
VIN16,2016-05-12 09:00,12,19,19.15,18.92,19.09,1868
VIN16,2016-05-12 09:30,12,19.08,19.24,19.02,19.15,2391
VIN16,2016-05-12 10:00,12,19.15,19.44,19.14,19.29,3274
VIN16,2016-05-12 10:30,12,19.27,19.31,19.15,19.29,1412
VIN16,2016-05-12 11:00,12,19.3,19.37,19.15,19.16,1013
VIN16,2016-05-12 11:30,12,19.19,19.3,18.98,18.99,1793
VIN16,2016-05-12 12:00,12,19,19.13,18.99,19.08,949
VIN16,2016-05-12 12:30,12,19.05,19.22,18.93,18.93,2124
VIN16,2016-05-12 13:00,12,18.92,18.95,18.71,18.71,1714
VIN16,2016-05-12 13:30,12,18.75,18.8,18.61,18.7,1050
VIN16,2016-05-12 14:00,12,18.71,18.8,18.65,18.74,478
VIN16,2016-05-12 14:30,12,18.74,18.86,18.7,18.85,1252
VIN16,2016-05-12 15:00,12,18.82,18.85,18.72,18.8,1518
VIN16,2016-05-12 15:30,13,18.8,18.85,18.8,18.83,92
VIN16,2016-05-12 16:00,13,18.83,18.83,18.83,18.83,2
VIN16,2016-05-12 17:00,13,18.85,18.88,18.85,18.86,42
VIN16,2016-05-12 18:30,13,18.81,18.81,18.81,18.81,2
VIN16,2016-05-12 19:00,13,18.8,18.81,18.8,18.8,7
VIN16,2016-05-12 19:30,13,18.8,18.9,18.8,18.9,53
VIN16,2016-05-12 20:00,13,18.91,19,18.91,19,53
VIN16,2016-05-12 20:30,13,19.01,19.03,18.98,18.98,13
VIN16,2016-05-12 21:00,13,19,19,19,19,8
VIN16,2016-05-12 22:00,13,19,19,19,19,1
VIN16,2016-05-12 22:30,13,18.98,18.98,18.98,18.98,1
VIN16,2016-05-12 23:30,13,18.98,19,18.98,18.98,8
VIN16,2016-05-13 00:00,13,19,19,19,19,1
VIN16,2016-05-13 00:30,13,19.02,19.02,19.02,19.02,20
VIN16,2016-05-13 01:00,13,19.03,19.11,19.03,19.11,39
VIN16,2016-05-13 01:30,13,19.1,19.12,19.07,19.1,51
VIN16,2016-05-13 02:00,13,19.15,19.25,19.14,19.24,264
VIN16,2016-05-13 02:30,13,19.25,19.25,19.03,19.1,198
VIN16,2016-05-13 03:00,13,19.1,19.2,19.08,19.14,119
VIN16,2016-05-13 03:30,13,19.1,19.18,19.1,19.17,46
VIN16,2016-05-13 04:00,13,19.15,19.19,19.15,19.15,24
VIN16,2016-05-13 04:30,13,19.15,19.19,19.07,19.15,41
VIN16,2016-05-13 05:00,13,19.14,19.15,19.12,19.12,9
VIN16,2016-05-13 05:30,13,19.05,19.07,19.03,19.05,59
VIN16,2016-05-13 06:00,13,19.05,19.05,19.02,19.05,37
VIN16,2016-05-13 06:30,13,19.03,19.07,19,19.05,95
VIN16,2016-05-13 07:00,13,19.05,19.05,18.98,19,146
VIN16,2016-05-13 07:30,13,19,19,18.75,18.9,421
VIN16,2016-05-13 08:00,13,18.91,18.97,18.75,18.77,439
VIN16,2016-05-13 08:30,13,18.8,18.87,18.65,18.85,4048
VIN16,2016-05-13 09:00,13,18.8,18.89,18.65,18.77,2511
VIN16,2016-05-13 09:30,13,18.78,18.89,18.73,18.76,2245
VIN16,2016-05-13 10:00,13,18.75,18.75,18.45,18.48,2495
VIN16,2016-05-13 10:30,13,18.47,18.62,18.47,18.6,1337
VIN16,2016-05-13 11:00,13,18.6,18.67,18.53,18.58,811
VIN16,2016-05-13 11:30,13,18.58,18.78,18.53,18.77,634
VIN16,2016-05-13 12:00,13,18.78,18.82,18.7,18.82,1345
VIN16,2016-05-13 12:30,13,18.82,19.08,18.8,19.02,1715
VIN16,2016-05-13 13:00,13,19.04,19.18,18.93,19.15,1152
VIN16,2016-05-13 13:30,13,19.15,19.4,19.13,19.26,2743
VIN16,2016-05-13 14:00,13,19.28,19.34,19.2,19.32,1059
VIN16,2016-05-13 14:30,13,19.3,19.37,19.19,19.3,1650
VIN16,2016-05-13 15:00,13,19.3,19.31,19.15,19.21,1456
VIN16,2016-05-15 17:00,16,19.27,19.38,19.27,19.35,199
VIN16,2016-05-15 17:30,16,19.35,19.35,19.35,19.35,1
VIN16,2016-05-15 18:00,16,19.3,19.3,19.28,19.3,15
VIN16,2016-05-15 18:30,16,19.23,19.27,19.23,19.25,14
VIN16,2016-05-15 19:00,16,19.25,19.25,19.15,19.16,146
VIN16,2016-05-15 19:30,16,19.15,19.18,19.1,19.14,124
VIN16,2016-05-15 20:00,16,19.15,19.19,19.13,19.19,115
VIN16,2016-05-15 20:30,16,19.18,19.18,19.15,19.15,35
VIN16,2016-05-15 21:00,16,19.17,19.17,19.17,19.17,3
VIN16,2016-05-15 21:30,16,19.15,19.15,19.03,19.03,152
VIN16,2016-05-15 22:00,16,19.03,19.04,18.95,18.96,82
VIN16,2016-05-15 22:30,16,19,19,19,19,1
VIN16,2016-05-15 23:00,16,18.98,18.99,18.98,18.98,5
VIN16,2016-05-15 23:30,16,19,19.1,19,19.08,51
VIN16,2016-05-16 00:00,16,19.1,19.12,19.1,19.12,6
VIN16,2016-05-16 00:30,16,19.1,19.1,19.1,19.1,3
VIN16,2016-05-16 01:00,16,19.07,19.1,19.05,19.1,17
VIN16,2016-05-16 01:30,16,19.05,19.05,19.04,19.05,122
VIN16,2016-05-16 02:00,16,19.05,19.15,19.05,19.14,173
VIN16,2016-05-16 02:30,16,19.13,19.13,19.07,19.08,109
VIN16,2016-05-16 03:00,16,19.05,19.16,19.05,19.12,183
VIN16,2016-05-16 03:30,16,19.1,19.11,19.09,19.09,17
VIN16,2016-05-16 04:00,16,19.09,19.13,19.09,19.13,4
VIN16,2016-05-16 04:30,16,19.12,19.15,19.1,19.12,18
VIN16,2016-05-16 05:00,16,19.14,19.17,19.14,19.17,17
VIN16,2016-05-16 05:30,16,19.2,19.2,19.13,19.13,29
VIN16,2016-05-16 06:00,16,19.15,19.15,19.05,19.12,85
VIN16,2016-05-16 06:30,16,19.1,19.12,19.05,19.07,89
VIN16,2016-05-16 07:00,16,19.05,19.17,19.01,19.14,504
VIN16,2016-05-16 07:30,16,19.15,19.25,19.1,19.22,301
VIN16,2016-05-16 08:00,16,19.2,19.23,19.1,19.14,294
VIN16,2016-05-16 08:30,16,19.15,19.15,18.82,18.94,3023
VIN16,2016-05-16 09:00,16,18.9,18.96,18.75,18.82,4381
VIN16,2016-05-16 09:30,16,18.8,18.85,18.7,18.75,3394
VIN16,2016-05-16 10:00,16,18.75,18.75,18.65,18.7,2097
VIN16,2016-05-16 10:30,16,18.7,18.7,18.58,18.6,1567
VIN16,2016-05-16 11:00,16,18.6,18.72,18.58,18.7,2264
VIN16,2016-05-16 11:30,16,18.7,18.7,18.58,18.62,648
VIN16,2016-05-16 12:00,16,18.6,18.63,18.55,18.57,1142
VIN16,2016-05-16 12:30,16,18.57,18.63,18.53,18.57,1337
VIN16,2016-05-16 13:00,16,18.55,18.55,18.4,18.42,1635
VIN16,2016-05-16 13:30,16,18.42,18.45,18.35,18.45,1124
VIN16,2016-05-16 14:00,16,18.45,18.45,18.32,18.37,3438
VIN16,2016-05-16 14:30,16,18.4,18.55,18.4,18.47,3096
VIN16,2016-05-16 15:00,16,18.48,18.65,18.4,18.6,2687
VIN16,2016-05-16 15:30,17,18.62,18.65,18.6,18.62,238
VIN16,2016-05-16 16:00,17,18.65,18.65,18.6,18.65,66
VIN16,2016-05-16 17:00,17,18.63,18.63,18.63,18.63,4
VIN16,2016-05-16 17:30,17,18.63,18.63,18.63,18.63,4
VIN16,2016-05-16 18:30,17,18.65,18.65,18.65,18.65,1
VIN16,2016-05-16 19:00,17,18.65,18.67,18.65,18.67,25
VIN16,2016-05-16 19:30,17,18.67,18.67,18.65,18.65,16
VIN16,2016-05-16 20:00,17,18.65,18.65,18.62,18.62,123
VIN16,2016-05-16 20:30,17,18.65,18.66,18.63,18.63,14
VIN16,2016-05-17 00:00,17,18.6,18.61,18.6,18.6,25
VIN16,2016-05-17 00:30,17,18.6,18.6,18.55,18.55,78
VIN16,2016-05-17 01:00,17,18.55,18.57,18.51,18.55,73
VIN16,2016-05-17 01:30,17,18.5,18.53,18.45,18.48,80
VIN16,2016-05-17 02:00,17,18.5,18.54,18.4,18.42,222
VIN16,2016-05-17 02:30,17,18.4,18.43,18.35,18.4,471
VIN16,2016-05-17 03:00,17,18.4,18.49,18.4,18.45,96
VIN16,2016-05-17 03:30,17,18.43,18.5,18.4,18.5,397
VIN16,2016-05-17 04:00,17,18.5,18.65,18.5,18.58,910
VIN16,2016-05-17 04:30,17,18.58,18.58,18.5,18.56,151
VIN16,2016-05-17 05:00,17,18.55,18.55,18.48,18.51,77
VIN16,2016-05-17 05:30,17,18.55,18.63,18.52,18.58,242
VIN16,2016-05-17 06:00,17,18.6,18.67,18.55,18.65,150
VIN16,2016-05-17 06:30,17,18.67,18.67,18.6,18.61,54
VIN16,2016-05-17 07:00,17,18.63,18.7,18.6,18.7,171
VIN16,2016-05-17 07:30,17,18.69,18.8,18.69,18.72,413
VIN16,2016-05-17 08:00,17,18.75,18.78,18.65,18.71,496
VIN16,2016-05-17 08:30,17,18.7,18.87,18.6,18.7,3432
VIN16,2016-05-17 09:00,17,18.72,18.96,18.7,18.85,5507
VIN16,2016-05-17 09:30,17,18.9,18.95,18.73,18.8,1975
VIN16,2016-05-17 10:00,17,18.75,18.9,18.72,18.88,1870
VIN16,2016-05-17 10:30,17,18.88,18.9,18.74,18.79,1329
VIN16,2016-05-17 11:00,17,18.75,19,18.75,18.97,1490
VIN16,2016-05-17 11:30,17,18.97,19.15,18.93,19.12,2103
VIN16,2016-05-17 12:00,17,19.12,19.15,19,19.02,1658
VIN16,2016-05-17 12:30,17,19.05,19.18,18.95,19.17,2344
VIN16,2016-05-17 13:00,17,19.17,19.52,19.15,19.43,3312
VIN16,2016-05-17 13:30,17,19.42,19.52,19.3,19.42,3240
VIN16,2016-05-17 14:00,17,19.41,19.55,19.3,19.5,2749
VIN16,2016-05-17 14:30,17,19.5,19.54,19.33,19.33,3330
VIN16,2016-05-17 15:00,17,19.35,19.4,19.25,19.28,3529
VIN16,2016-05-17 15:30,18,19.35,19.35,19.26,19.33,260
VIN16,2016-05-17 16:00,18,19.31,19.32,19.3,19.3,49
VIN16,2016-05-17 16:30,18,19.31,19.32,19.31,19.31,17
VIN16,2016-05-17 17:00,18,19.3,19.33,19.3,19.3,7
VIN16,2016-05-17 17:30,18,19.3,19.3,19.3,19.3,7
VIN16,2016-05-17 18:00,18,19.3,19.3,19.29,19.3,11
VIN16,2016-05-17 18:30,18,19.28,19.3,19.28,19.3,40
VIN16,2016-05-17 19:00,18,19.3,19.3,19.27,19.3,36
VIN16,2016-05-17 19:30,18,19.3,19.38,19.3,19.35,83
VIN16,2016-05-17 20:00,18,19.3,19.3,19.3,19.3,10
VIN16,2016-05-17 20:30,18,19.25,19.25,19.25,19.25,78
VIN16,2016-05-17 21:00,18,19.25,19.25,19.23,19.23,5
VIN16,2016-05-17 21:30,18,19.25,19.25,19.25,19.25,5
VIN16,2016-05-17 22:00,18,19.2,19.25,19.2,19.25,20
VIN16,2016-05-17 22:30,18,19.25,19.35,19.25,19.35,36
VIN16,2016-05-17 23:00,18,19.33,19.42,19.33,19.42,15
VIN16,2016-05-17 23:30,18,19.4,19.42,19.4,19.42,19
VIN16,2016-05-18 00:00,18,19.35,19.37,19.35,19.37,16
VIN16,2016-05-18 01:00,18,19.29,19.47,19.29,19.47,27
VIN16,2016-05-18 01:30,18,19.45,19.45,19.37,19.38,25
VIN16,2016-05-18 02:00,18,19.35,19.47,19.3,19.3,353
VIN16,2016-05-18 02:30,18,19.31,19.4,19.3,19.35,168
VIN16,2016-05-18 03:00,18,19.35,19.35,19.25,19.35,96
VIN16,2016-05-18 03:30,18,19.35,19.35,19.2,19.2,61
VIN16,2016-05-18 04:00,18,19.25,19.32,19.25,19.3,88
VIN16,2016-05-18 04:30,18,19.3,19.3,19.25,19.25,72
VIN16,2016-05-18 05:00,18,19.23,19.25,19.18,19.25,217
VIN16,2016-05-18 05:30,18,19.28,19.35,19.28,19.3,94
VIN16,2016-05-18 06:00,18,19.29,19.29,19.23,19.25,98
VIN16,2016-05-18 06:30,18,19.25,19.38,19.25,19.35,174
VIN16,2016-05-18 07:00,18,19.35,19.35,19.3,19.35,719
VIN16,2016-05-18 07:30,18,19.35,19.5,19.34,19.4,493
VIN16,2016-05-18 08:00,18,19.4,19.6,19.4,19.45,1373
VIN16,2016-05-18 08:30,18,19.45,19.55,19.2,19.25,4614
VIN16,2016-05-18 09:00,18,19.23,19.3,18.9,18.9,3058
VIN16,2016-05-18 09:30,18,18.95,19.23,18.94,19.2,3257
VIN16,2016-05-18 10:00,18,19.2,19.2,18.97,19,2839
VIN16,2016-05-18 10:30,18,19,19.07,18.9,19.02,1668
VIN16,2016-05-18 11:00,18,19.02,19.13,18.95,19.03,1202
VIN16,2016-05-18 11:30,18,19.03,19.05,18.95,18.98,1670
VIN16,2016-05-18 12:00,18,18.95,19,18.85,18.89,3328
VIN16,2016-05-18 12:30,18,18.9,19,18.83,19,3148
VIN16,2016-05-18 13:00,18,18.93,19.53,18.93,19.5,11015
VIN16,2016-05-18 13:30,18,19.53,19.6,19.26,19.3,10025
VIN16,2016-05-18 14:00,18,19.27,19.54,19.17,19.54,3595
VIN16,2016-05-18 14:30,18,19.52,19.62,19.3,19.35,4844
VIN16,2016-05-18 15:00,18,19.35,19.45,19.33,19.4,6887
VIN16,2016-05-18 15:30,19,19.4,19.43,19.35,19.37,446
VIN16,2016-05-18 16:00,19,19.35,19.39,19.35,19.39,31
VIN16,2016-05-18 16:30,19,19.38,19.38,19.35,19.37,34
VIN16,2016-05-18 17:00,19,19.35,19.39,19.35,19.38,18
VIN16,2016-05-18 17:30,19,19.4,19.4,19.37,19.38,20
VIN16,2016-05-18 19:00,19,19.35,19.35,19.35,19.35,49
VIN16,2016-05-18 19:30,19,19.4,19.4,19.35,19.35,6
VIN16,2016-05-18 20:00,19,19.35,19.47,19.35,19.45,187
VIN16,2016-05-18 20:30,19,19.5,19.6,19.5,19.55,194
VIN16,2016-05-18 21:00,19,19.52,19.58,19.52,19.55,40
VIN16,2016-05-18 21:30,19,19.52,19.55,19.52,19.55,40
VIN16,2016-05-18 22:00,19,19.6,19.62,19.6,19.62,36
VIN16,2016-05-18 22:30,19,19.6,19.65,19.6,19.6,15
VIN16,2016-05-18 23:00,19,19.6,19.65,19.6,19.61,47
VIN16,2016-05-18 23:30,19,19.6,19.6,19.6,19.6,2
VIN16,2016-05-19 00:00,19,19.6,19.6,19.6,19.6,3
VIN16,2016-05-19 00:30,19,19.6,19.6,19.6,19.6,13
VIN16,2016-05-19 01:00,19,19.6,19.6,19.53,19.53,29
VIN16,2016-05-19 01:30,19,19.52,19.55,19.49,19.55,52
VIN16,2016-05-19 02:00,19,19.5,19.68,19.5,19.65,237
VIN16,2016-05-19 02:30,19,19.7,19.75,19.53,19.6,511
VIN16,2016-05-19 03:00,19,19.57,19.6,19.53,19.55,71
VIN16,2016-05-19 03:30,19,19.6,19.7,19.59,19.69,108
VIN16,2016-05-19 04:00,19,19.65,19.68,19.64,19.65,65
VIN16,2016-05-19 04:30,19,19.66,19.66,19.64,19.65,23
VIN16,2016-05-19 05:00,19,19.65,19.7,19.55,19.6,144
VIN16,2016-05-19 05:30,19,19.65,19.65,19.55,19.6,49
VIN16,2016-05-19 06:00,19,19.6,19.6,19.5,19.5,162
VIN16,2016-05-19 06:30,19,19.54,19.54,19.43,19.52,295
VIN16,2016-05-19 07:00,19,19.5,19.6,19.48,19.55,215
VIN16,2016-05-19 07:30,19,19.58,19.7,19.58,19.61,1020
VIN16,2016-05-19 08:00,19,19.6,19.66,19.5,19.58,475
VIN16,2016-05-19 08:30,19,19.55,19.98,19.5,19.97,5781
VIN16,2016-05-19 09:00,19,19.98,20.03,19.78,19.84,6365
VIN16,2016-05-19 09:30,19,19.8,19.99,19.73,19.98,3931
VIN16,2016-05-19 10:00,19,19.98,20.11,19.92,19.98,2945
VIN16,2016-05-19 10:30,19,20,20.15,19.9,19.9,1661
VIN16,2016-05-19 11:00,19,19.93,19.98,19.8,19.93,1430
VIN16,2016-05-19 11:30,19,19.95,20,19.85,20,1421
VIN16,2016-05-19 12:00,19,20,20,19.77,19.77,1902
VIN16,2016-05-19 12:30,19,19.77,19.78,19.61,19.72,3646
VIN16,2016-05-19 13:00,19,19.73,19.75,19.48,19.5,2415
VIN16,2016-05-19 13:30,19,19.5,19.86,19.5,19.83,2098
VIN16,2016-05-19 14:00,19,19.83,19.83,19.45,19.57,3722
VIN16,2016-05-19 14:30,19,19.56,19.63,19.4,19.45,4441
VIN16,2016-05-19 15:00,19,19.45,19.5,19.3,19.3,6977
VIN16,2016-05-19 15:30,20,19.31,19.32,19.28,19.28,759
VIN16,2016-05-19 16:00,20,19.27,19.3,19.27,19.3,22
VIN16,2016-05-19 16:30,20,19.27,19.28,19.27,19.28,2
VIN16,2016-05-19 17:00,20,19.27,19.3,19.27,19.27,8
VIN16,2016-05-19 17:30,20,19.28,19.31,19.28,19.3,135
VIN16,2016-05-19 18:00,20,19.3,19.3,19.25,19.29,42
VIN16,2016-05-19 18:30,20,19.29,19.32,19.29,19.3,60
VIN16,2016-05-19 19:00,20,19.3,19.3,19.24,19.24,18
VIN16,2016-05-19 19:30,20,19.2,19.2,19.15,19.15,86
VIN16,2016-05-19 20:00,20,19.15,19.15,19.12,19.15,29
VIN16,2016-05-19 20:30,20,19.15,19.17,19.09,19.09,125
VIN16,2016-05-19 21:00,20,19.1,19.1,19.09,19.1,18
VIN16,2016-05-19 21:30,20,19.1,19.1,19.09,19.09,3
VIN16,2016-05-19 22:30,20,19.1,19.1,19.1,19.1,2
VIN16,2016-05-19 23:00,20,19.1,19.1,19.1,19.1,1
VIN16,2016-05-19 23:30,20,19.1,19.1,19.09,19.09,4
VIN16,2016-05-20 00:00,20,19.05,19.05,19.05,19.05,9
VIN16,2016-05-20 00:30,20,19.1,19.1,19.02,19.02,148
VIN16,2016-05-20 01:00,20,19,19.09,19,19.07,166
VIN16,2016-05-20 01:30,20,19.06,19.1,19.06,19.1,63
VIN16,2016-05-20 02:00,20,19.1,19.15,19.03,19.09,338
VIN16,2016-05-20 02:30,20,19.1,19.15,19.08,19.1,107
VIN16,2016-05-20 03:00,20,19.06,19.1,19.01,19.06,323
VIN16,2016-05-20 03:30,20,19.05,19.1,19.03,19.05,142
VIN16,2016-05-20 04:00,20,19.07,19.24,19.07,19.17,216
VIN16,2016-05-20 04:30,20,19.15,19.17,19.1,19.1,20
VIN16,2016-05-20 05:00,20,19.14,19.17,19.12,19.12,18
VIN16,2016-05-20 05:30,20,19.15,19.15,19.12,19.15,41
VIN16,2016-05-20 06:00,20,19.15,19.18,19.14,19.17,85
VIN16,2016-05-20 06:30,20,19.17,19.2,19.15,19.15,42
VIN16,2016-05-20 07:00,20,19.15,19.15,19.1,19.1,57
VIN16,2016-05-20 07:30,20,19.14,19.2,19.1,19.1,260
VIN16,2016-05-20 08:00,20,19.1,19.15,19,19.05,1684
VIN16,2016-05-20 08:30,20,19.08,19.13,18.9,18.94,3984
VIN16,2016-05-20 09:00,20,18.95,19.06,18.9,19.04,3909
VIN16,2016-05-20 09:30,20,19.04,19.15,18.98,19.08,2522
VIN16,2016-05-20 10:00,20,19.1,19.13,18.98,19.03,1899
VIN16,2016-05-20 10:30,20,19,19.05,18.95,19.05,1685
VIN16,2016-05-20 11:00,20,19,19.1,18.95,19,1368
VIN16,2016-05-20 11:30,20,19.01,19.06,18.95,19.03,846
VIN16,2016-05-20 12:00,20,19.02,19.1,18.94,19.03,2629
VIN16,2016-05-20 12:30,20,19.03,19.2,19.03,19.1,1073
VIN16,2016-05-20 13:00,20,19.08,19.1,18.91,18.92,2464
VIN16,2016-05-20 13:30,20,18.92,19.05,18.9,19.03,2007
VIN16,2016-05-20 14:00,20,19,19.17,18.98,19.1,1895
VIN16,2016-05-20 14:30,20,19.1,19.12,18.95,18.98,2463
VIN16,2016-05-20 15:00,20,18.97,19,18.85,18.95,7387
VIN16,2016-05-22 17:00,23,18.9,18.92,18.82,18.87,158
VIN16,2016-05-22 17:30,23,18.85,18.87,18.85,18.85,22
VIN16,2016-05-22 18:00,23,18.85,18.89,18.85,18.88,118
VIN16,2016-05-22 18:30,23,18.85,18.86,18.85,18.85,64
VIN16,2016-05-22 19:00,23,18.88,18.97,18.88,18.95,110
VIN16,2016-05-22 19:30,23,18.95,18.98,18.92,18.92,267
VIN16,2016-05-22 20:00,23,18.95,19,18.94,18.94,133
VIN16,2016-05-22 20:30,23,18.95,18.95,18.87,18.88,104
VIN16,2016-05-22 21:00,23,18.87,18.89,18.82,18.85,82
VIN16,2016-05-22 21:30,23,18.85,18.85,18.83,18.83,58
VIN16,2016-05-22 22:00,23,18.8,18.85,18.8,18.85,24
VIN16,2016-05-22 22:30,23,18.83,18.83,18.77,18.77,256
VIN16,2016-05-22 23:00,23,18.79,18.79,18.79,18.79,4
VIN16,2016-05-22 23:30,23,18.8,18.83,18.78,18.8,148
VIN16,2016-05-23 00:00,23,18.8,18.8,18.79,18.8,48
VIN16,2016-05-23 00:30,23,18.83,18.83,18.83,18.83,3
VIN16,2016-05-23 01:00,23,18.83,18.85,18.78,18.79,143
VIN16,2016-05-23 01:30,23,18.78,18.8,18.75,18.8,130
VIN16,2016-05-23 02:00,23,18.85,19.05,18.85,18.99,496
VIN16,2016-05-23 02:30,23,18.99,19.05,18.85,18.9,529
VIN16,2016-05-23 03:00,23,18.9,18.94,18.6,18.66,1127
VIN16,2016-05-23 03:30,23,18.65,18.7,18.6,18.69,188
VIN16,2016-05-23 04:00,23,18.7,18.81,18.68,18.8,249
VIN16,2016-05-23 04:30,23,18.8,18.95,18.75,18.92,96
VIN16,2016-05-23 05:00,23,18.94,18.98,18.88,18.88,138
VIN16,2016-05-23 05:30,23,18.9,18.95,18.9,18.92,53
VIN16,2016-05-23 06:00,23,18.93,18.95,18.85,18.9,220
VIN16,2016-05-23 06:30,23,18.88,18.93,18.75,18.9,847
VIN16,2016-05-23 07:00,23,18.85,18.88,18.75,18.85,795
VIN16,2016-05-23 07:30,23,18.87,18.92,18.8,18.92,432
VIN16,2016-05-23 08:00,23,18.9,18.93,18.85,18.93,1124
VIN16,2016-05-23 08:30,23,18.9,19.1,18.85,19,5255
VIN16,2016-05-23 09:00,23,19,19.03,18.75,18.83,1830
VIN16,2016-05-23 09:30,23,18.84,18.9,18.78,18.85,1874
VIN16,2016-05-23 10:00,23,18.85,18.88,18.75,18.79,1192
VIN16,2016-05-23 10:30,23,18.77,18.9,18.75,18.85,1130
VIN16,2016-05-23 11:00,23,18.84,18.85,18.73,18.78,1434
VIN16,2016-05-23 11:30,23,18.78,18.87,18.75,18.79,1578
VIN16,2016-05-23 12:00,23,18.75,18.79,18.7,18.77,2162
VIN16,2016-05-23 12:30,23,18.77,18.8,18.7,18.75,944
VIN16,2016-05-23 13:00,23,18.75,18.78,18.7,18.72,1172
VIN16,2016-05-23 13:30,23,18.72,18.85,18.72,18.83,2150
VIN16,2016-05-23 14:00,23,18.83,18.93,18.8,18.9,2449
VIN16,2016-05-23 14:30,23,18.91,18.95,18.85,18.92,4196
VIN16,2016-05-23 15:00,23,18.9,19.1,18.88,19.05,9606
VIN16,2016-05-23 15:30,24,19.05,19.1,19.03,19.05,849
VIN16,2016-05-23 16:00,24,19.08,19.08,19.03,19.03,36
VIN16,2016-05-23 16:30,24,19.03,19.03,19.03,19.03,10
VIN16,2016-05-23 17:00,24,19.03,19.03,19.02,19.02,15
VIN16,2016-05-23 17:30,24,19,19.03,19,19.03,27
VIN16,2016-05-23 18:00,24,19,19.03,19,19,7
VIN16,2016-05-23 18:30,24,19,19.03,19,19.02,59
VIN16,2016-05-23 19:00,24,19.02,19.02,18.95,19,176
VIN16,2016-05-23 19:30,24,19,19,18.98,18.98,56
VIN16,2016-05-23 20:00,24,18.97,18.97,18.95,18.95,4
VIN16,2016-05-23 20:30,24,18.97,18.97,18.97,18.97,4
VIN16,2016-05-23 21:00,24,19,19,18.96,18.96,127
VIN16,2016-05-23 21:30,24,18.96,18.99,18.96,18.97,13
VIN16,2016-05-23 22:00,24,18.99,19,18.99,19,4
VIN16,2016-05-23 22:30,24,19,19,19,19,6
VIN16,2016-05-24 00:00,24,19,19,18.98,19,15
VIN16,2016-05-24 00:30,24,19,19.08,19,19.05,240
VIN16,2016-05-24 01:00,24,19.1,19.1,19.05,19.08,99
VIN16,2016-05-24 01:30,24,19.05,19.08,19.03,19.05,75
VIN16,2016-05-24 02:00,24,19.1,19.14,19,19.01,118
VIN16,2016-05-24 02:30,24,19,19,18.89,18.94,544
VIN16,2016-05-24 03:00,24,18.94,18.95,18.87,18.9,111
VIN16,2016-05-24 03:30,24,18.88,18.9,18.85,18.89,70
VIN16,2016-05-24 04:00,24,18.86,18.9,18.81,18.85,175
VIN16,2016-05-24 04:30,24,18.81,18.85,18.77,18.78,152
VIN16,2016-05-24 05:00,24,18.8,18.85,18.79,18.8,121
VIN16,2016-05-24 05:30,24,18.8,18.85,18.78,18.8,171
VIN16,2016-05-24 06:00,24,18.82,18.85,18.79,18.8,297
VIN16,2016-05-24 06:30,24,18.8,18.8,18.75,18.78,59
VIN16,2016-05-24 07:00,24,18.75,18.78,18.65,18.67,901
VIN16,2016-05-24 07:30,24,18.66,18.7,18.65,18.65,529
VIN16,2016-05-24 08:00,24,18.7,18.7,18.6,18.65,1626
VIN16,2016-05-24 08:30,24,18.65,18.7,18.5,18.58,7964
VIN16,2016-05-24 09:00,24,18.55,18.6,18.5,18.55,4499
VIN16,2016-05-24 09:30,24,18.55,18.58,18.42,18.48,4415
VIN16,2016-05-24 10:00,24,18.45,18.5,18.4,18.48,2697
VIN16,2016-05-24 10:30,24,18.45,18.5,18.35,18.38,3188
VIN16,2016-05-24 11:00,24,18.38,18.42,18.33,18.39,2060
VIN16,2016-05-24 11:30,24,18.39,18.4,18.25,18.3,1798
VIN16,2016-05-24 12:00,24,18.32,18.35,18.25,18.3,1461
VIN16,2016-05-24 12:30,24,18.35,18.4,18.25,18.34,1773
VIN16,2016-05-24 13:00,24,18.3,18.37,18.25,18.3,1786
VIN16,2016-05-24 13:30,24,18.29,18.35,18.15,18.2,2887
VIN16,2016-05-24 14:00,24,18.2,18.2,18.05,18.12,3903
VIN16,2016-05-24 14:30,24,18.1,18.25,18.1,18.2,5354
VIN16,2016-05-24 15:00,24,18.25,18.25,18.13,18.2,5505
VIN16,2016-05-24 15:30,25,18.2,18.25,18.15,18.25,941
VIN16,2016-05-24 16:00,25,18.22,18.24,18.21,18.23,24
VIN16,2016-05-24 16:30,25,18.2,18.25,18.2,18.25,24
VIN16,2016-05-24 17:00,25,18.23,18.3,18.2,18.25,153
VIN16,2016-05-24 17:30,25,18.24,18.24,18.22,18.22,31
VIN16,2016-05-24 18:00,25,18.2,18.22,18.15,18.15,40
VIN16,2016-05-24 18:30,25,18.17,18.2,18.17,18.2,51
VIN16,2016-05-24 19:00,25,18.2,18.3,18.2,18.27,191
VIN16,2016-05-24 19:30,25,18.25,18.25,18.18,18.2,380
VIN16,2016-05-24 20:00,25,18.22,18.25,18.2,18.25,14
VIN16,2016-05-24 20:30,25,18.22,18.22,18.21,18.21,25
VIN16,2016-05-24 21:00,25,18.2,18.2,18.18,18.2,96
VIN16,2016-05-24 21:30,25,18.2,18.21,18.18,18.18,23
VIN16,2016-05-24 22:00,25,18.19,18.19,18.16,18.19,60
VIN16,2016-05-24 22:30,25,18.2,18.2,18.18,18.2,55
VIN16,2016-05-24 23:00,25,18.2,18.2,18.18,18.2,66
VIN16,2016-05-24 23:30,25,18.16,18.18,18.16,18.18,109
VIN16,2016-05-25 00:00,25,18.17,18.2,18.13,18.17,127
VIN16,2016-05-25 00:30,25,18.18,18.19,18.17,18.19,50
VIN16,2016-05-25 01:00,25,18.2,18.2,18.02,18.05,209
VIN16,2016-05-25 01:30,25,18.05,18.08,18.05,18.08,99
VIN16,2016-05-25 02:00,25,18.1,18.18,18.08,18.1,161
VIN16,2016-05-25 02:30,25,18.1,18.15,18.05,18.1,214
VIN16,2016-05-25 03:00,25,18.09,18.1,18.02,18.05,143
VIN16,2016-05-25 03:30,25,18.05,18.09,18.02,18.03,48
VIN16,2016-05-25 04:00,25,18.03,18.03,17.95,18.01,187
VIN16,2016-05-25 04:30,25,18.01,18.03,17.95,17.99,149
VIN16,2016-05-25 05:00,25,18,18.03,17.95,18.03,62
VIN16,2016-05-25 05:30,25,18.05,18.1,18,18.04,192
VIN16,2016-05-25 06:00,25,18.05,18.1,18.03,18.1,55
VIN16,2016-05-25 06:30,25,18.05,18.05,18,18.05,113
VIN16,2016-05-25 07:00,25,18.05,18.05,17.95,17.99,614
VIN16,2016-05-25 07:30,25,18,18.05,17.95,18.05,626
VIN16,2016-05-25 08:00,25,18.02,18.05,17.9,17.98,2344
VIN16,2016-05-25 08:30,25,18,18,17.75,17.82,5889
VIN16,2016-05-25 09:00,25,17.8,17.83,17.65,17.76,5330
VIN16,2016-05-25 09:30,25,17.79,17.9,17.75,17.8,3407
VIN16,2016-05-25 10:00,25,17.8,17.9,17.73,17.85,2535
VIN16,2016-05-25 10:30,25,17.83,17.9,17.78,17.84,2402
VIN16,2016-05-25 11:00,25,17.8,18.02,17.8,17.99,1660
VIN16,2016-05-25 11:30,25,17.99,18,17.9,17.94,1940
VIN16,2016-05-25 12:00,25,17.94,17.95,17.8,17.85,1115
VIN16,2016-05-25 12:30,25,17.84,17.93,17.8,17.89,1636
VIN16,2016-05-25 13:00,25,17.87,18,17.85,17.9,1983
VIN16,2016-05-25 13:30,25,17.9,18.08,17.85,18.08,3627
VIN16,2016-05-25 14:00,25,18.08,18.13,17.93,17.94,2682
VIN16,2016-05-25 14:30,25,17.95,18.03,17.9,17.98,5225
VIN16,2016-05-25 15:00,25,18,18.05,17.92,18.01,9696
VIN16,2016-05-25 15:30,26,18.05,18.05,17.96,17.97,607
VIN16,2016-05-25 16:00,26,17.97,18,17.95,18,54
VIN16,2016-05-25 16:30,26,18,18,17.95,18,116
VIN16,2016-05-25 17:00,26,17.97,18,17.97,18,19
VIN16,2016-05-25 17:30,26,17.98,18,17.98,18,4
VIN16,2016-05-25 18:00,26,18,18,17.97,17.97,2
VIN16,2016-05-25 18:30,26,18,18.01,17.97,18,94
VIN16,2016-05-25 19:00,26,18.02,18.07,18,18.07,139
VIN16,2016-05-25 19:30,26,18.07,18.1,18.05,18.1,54
VIN16,2016-05-25 20:00,26,18.12,18.15,18.1,18.1,64
VIN16,2016-05-25 20:30,26,18.1,18.15,18.1,18.15,14
VIN16,2016-05-25 21:00,26,18.15,18.19,18.15,18.19,43
VIN16,2016-05-25 21:30,26,18.15,18.18,18.15,18.15,9
VIN16,2016-05-25 22:00,26,18.15,18.19,18.13,18.13,77
VIN16,2016-05-25 22:30,26,18.15,18.15,18.13,18.13,11
VIN16,2016-05-25 23:00,26,18.15,18.15,18.15,18.15,57
VIN16,2016-05-26 00:30,26,18.15,18.17,18.1,18.1,71
VIN16,2016-05-26 01:00,26,18.12,18.12,18.05,18.05,66
VIN16,2016-05-26 01:30,26,18.05,18.05,18.05,18.05,4
VIN16,2016-05-26 02:00,26,18.05,18.07,17.95,18,161
VIN16,2016-05-26 02:30,26,18,18.03,17.93,17.99,86
VIN16,2016-05-26 03:00,26,18,18.05,17.95,18.03,183
VIN16,2016-05-26 03:30,26,18.02,18.07,18,18.05,38
VIN16,2016-05-26 04:00,26,18.02,18.03,18,18,20
VIN16,2016-05-26 05:00,26,17.96,17.98,17.95,17.95,6
VIN16,2016-05-26 05:30,26,17.92,18,17.92,17.95,127
VIN16,2016-05-26 06:00,26,17.96,17.97,17.93,17.97,14
VIN16,2016-05-26 06:30,26,17.97,17.97,17.92,17.92,46
VIN16,2016-05-26 07:00,26,17.92,18,17.9,17.92,214
VIN16,2016-05-26 07:30,26,17.92,17.97,17.9,17.97,342
VIN16,2016-05-26 08:00,26,17.97,18.01,17.95,17.97,311
VIN16,2016-05-26 08:30,26,17.99,18.05,17.8,18.05,4685
VIN16,2016-05-26 09:00,26,18,18,17.75,17.83,5129
VIN16,2016-05-26 09:30,26,17.83,18,17.78,17.99,1945
VIN16,2016-05-26 10:00,26,18,18.05,17.9,17.9,2671
VIN16,2016-05-26 10:30,26,17.9,17.95,17.85,17.9,1732
VIN16,2016-05-26 11:00,26,17.93,17.99,17.85,17.97,813
VIN16,2016-05-26 11:30,26,17.97,18,17.85,17.95,1585
VIN16,2016-05-26 12:00,26,17.96,18,17.9,17.92,1509
VIN16,2016-05-26 12:30,26,17.92,17.97,17.9,17.91,755
VIN16,2016-05-26 13:00,26,17.92,17.94,17.83,17.88,2188
VIN16,2016-05-26 13:30,26,17.88,17.95,17.85,17.88,1871
VIN16,2016-05-26 14:00,26,17.88,17.94,17.85,17.9,1825
VIN16,2016-05-26 14:30,26,17.92,17.96,17.9,17.92,1881
VIN16,2016-05-26 15:00,26,17.9,17.94,17.75,17.8,7864
VIN16,2016-05-26 15:30,27,17.81,17.85,17.8,17.85,226
VIN16,2016-05-26 16:00,27,17.8,17.85,17.8,17.84,112
VIN16,2016-05-26 16:30,27,17.84,17.84,17.84,17.84,1
VIN16,2016-05-26 17:00,27,17.85,17.85,17.84,17.84,33
VIN16,2016-05-26 17:30,27,17.85,17.87,17.83,17.87,62
VIN16,2016-05-26 18:00,27,17.83,17.85,17.83,17.85,3
VIN16,2016-05-26 18:30,27,17.85,17.85,17.83,17.83,11
VIN16,2016-05-26 19:00,27,17.85,17.85,17.83,17.85,44
VIN16,2016-05-26 19:30,27,17.83,17.83,17.83,17.83,3
VIN16,2016-05-26 20:00,27,17.82,17.85,17.8,17.85,82
VIN16,2016-05-26 20:30,27,17.85,17.87,17.85,17.85,47
VIN16,2016-05-26 21:00,27,17.88,17.88,17.85,17.86,43
VIN16,2016-05-26 21:30,27,17.85,17.87,17.85,17.87,16
VIN16,2016-05-26 22:00,27,17.85,17.87,17.85,17.85,52
VIN16,2016-05-26 22:30,27,17.85,17.85,17.85,17.85,6
VIN16,2016-05-26 23:30,27,17.83,17.85,17.83,17.85,4
VIN16,2016-05-27 00:00,27,17.83,17.85,17.8,17.8,8
VIN16,2016-05-27 00:30,27,17.85,17.85,17.78,17.8,76
VIN16,2016-05-27 01:00,27,17.8,17.85,17.78,17.83,212
VIN16,2016-05-27 01:30,27,17.85,17.85,17.83,17.84,19
VIN16,2016-05-27 02:00,27,17.84,17.9,17.8,17.88,277
VIN16,2016-05-27 02:30,27,17.85,17.89,17.8,17.85,373
VIN16,2016-05-27 03:00,27,17.85,17.85,17.82,17.85,24
VIN16,2016-05-27 03:30,27,17.85,17.88,17.83,17.85,101
VIN16,2016-05-27 04:00,27,17.85,17.85,17.83,17.85,44
VIN16,2016-05-27 04:30,27,17.84,17.84,17.76,17.76,51
VIN16,2016-05-27 05:00,27,17.8,17.81,17.75,17.81,55
VIN16,2016-05-27 05:30,27,17.8,17.82,17.75,17.77,73
VIN16,2016-05-27 06:00,27,17.78,17.78,17.78,17.78,22
VIN16,2016-05-27 06:30,27,17.8,17.83,17.75,17.81,268
VIN16,2016-05-27 07:00,27,17.8,17.82,17.75,17.8,136
VIN16,2016-05-27 07:30,27,17.77,17.82,17.75,17.8,484
VIN16,2016-05-27 08:00,27,17.8,17.85,17.75,17.85,451
VIN16,2016-05-27 08:30,27,17.85,17.85,17.75,17.79,2749
VIN16,2016-05-27 09:00,27,17.8,17.8,17.7,17.74,3983
VIN16,2016-05-27 09:30,27,17.7,17.83,17.69,17.75,3577
VIN16,2016-05-27 10:00,27,17.78,17.83,17.7,17.7,1582
VIN16,2016-05-27 10:30,27,17.72,17.78,17.7,17.73,960
VIN16,2016-05-27 11:00,27,17.73,17.75,17.7,17.72,775
VIN16,2016-05-27 11:30,27,17.72,17.8,17.7,17.78,2199
VIN16,2016-05-27 12:00,27,17.79,17.8,17.75,17.8,976
VIN16,2016-05-27 12:30,27,17.77,17.95,17.75,17.88,3636
VIN16,2016-05-27 13:00,27,17.88,17.94,17.68,17.73,3077
VIN16,2016-05-27 13:30,27,17.73,17.79,17.7,17.75,2011
VIN16,2016-05-27 14:00,27,17.73,17.79,17.7,17.73,3214
VIN16,2016-05-27 14:30,27,17.73,17.75,17.6,17.64,3343
VIN16,2016-05-27 15:00,27,17.64,17.65,17.55,17.61,8169
VIN16,2016-05-29 17:00,30,17.6,17.61,17.6,17.6,73
VIN16,2016-05-29 17:30,30,17.6,17.6,17.59,17.59,11
VIN16,2016-05-29 18:00,30,17.6,17.6,17.59,17.59,5
VIN16,2016-05-29 18:30,30,17.55,17.6,17.5,17.55,127
VIN16,2016-05-29 19:00,30,17.55,17.57,17.55,17.56,27
VIN16,2016-05-29 19:30,30,17.55,17.55,17.55,17.55,1
VIN16,2016-05-29 20:00,30,17.59,17.59,17.53,17.56,111
VIN16,2016-05-29 20:30,30,17.58,17.59,17.53,17.53,130
VIN16,2016-05-29 21:00,30,17.55,17.55,17.53,17.53,7
VIN16,2016-05-29 21:30,30,17.51,17.53,17.51,17.52,25
VIN16,2016-05-29 22:30,30,17.5,17.5,17.5,17.5,10
VIN16,2016-05-29 23:00,30,17.5,17.52,17.5,17.5,345
VIN16,2016-05-29 23:30,30,17.45,17.45,17.45,17.45,3
VIN16,2016-05-30 00:00,30,17.45,17.45,17.45,17.45,4
VIN16,2016-05-30 00:30,30,17.45,17.49,17.42,17.42,161
VIN16,2016-05-30 01:00,30,17.45,17.5,17.45,17.48,136
VIN16,2016-05-30 01:30,30,17.5,17.55,17.5,17.54,301
VIN16,2016-05-30 02:00,30,17.59,17.6,17.54,17.54,82
VIN16,2016-05-30 02:30,30,17.55,17.55,17.55,17.55,32
VIN16,2016-05-30 03:00,30,17.5,17.5,17.5,17.5,20
VIN16,2016-05-30 03:30,30,17.55,17.58,17.55,17.55,27
VIN16,2016-05-30 04:00,30,17.57,17.6,17.55,17.55,9
VIN16,2016-05-30 05:00,30,17.53,17.53,17.5,17.5,5
VIN16,2016-05-30 05:30,30,17.52,17.52,17.48,17.48,21
VIN16,2016-05-30 06:00,30,17.5,17.5,17.47,17.47,4
VIN16,2016-05-30 06:30,30,17.49,17.5,17.49,17.5,15
VIN16,2016-05-30 07:30,30,17.5,17.5,17.5,17.5,10
VIN16,2016-05-30 08:00,30,17.49,17.5,17.49,17.5,33
VIN16,2016-05-30 08:30,30,17.53,17.55,17.5,17.53,44
VIN16,2016-05-30 09:00,30,17.53,17.53,17.48,17.53,161
VIN16,2016-05-30 09:30,30,17.52,17.55,17.45,17.5,129
VIN16,2016-05-30 10:00,30,17.55,17.55,17.45,17.5,51
VIN16,2016-05-30 17:00,31,17.54,17.6,17.53,17.6,64
VIN16,2016-05-30 17:30,31,17.6,17.6,17.57,17.57,23
VIN16,2016-05-30 18:30,31,17.55,17.55,17.5,17.55,36
VIN16,2016-05-30 19:00,31,17.55,17.6,17.55,17.6,19
VIN16,2016-05-30 19:30,31,17.55,17.55,17.55,17.55,2
VIN16,2016-05-30 20:00,31,17.55,17.62,17.55,17.6,40
VIN16,2016-05-30 20:30,31,17.55,17.55,17.53,17.55,15
VIN16,2016-05-30 21:00,31,17.55,17.55,17.5,17.5,32
VIN16,2016-05-30 21:30,31,17.5,17.51,17.5,17.51,19
VIN16,2016-05-30 22:00,31,17.5,17.5,17.5,17.5,13
VIN16,2016-05-30 23:00,31,17.5,17.5,17.5,17.5,1
VIN16,2016-05-30 23:30,31,17.5,17.5,17.48,17.5,23
VIN16,2016-05-31 00:00,31,17.48,17.5,17.48,17.48,23
VIN16,2016-05-31 00:30,31,17.5,17.5,17.48,17.48,5
VIN16,2016-05-31 01:00,31,17.5,17.5,17.5,17.5,15
VIN16,2016-05-31 01:30,31,17.5,17.52,17.5,17.52,46
VIN16,2016-05-31 02:00,31,17.55,17.57,17.5,17.5,235
VIN16,2016-05-31 02:30,31,17.51,17.6,17.5,17.56,122
VIN16,2016-05-31 03:00,31,17.6,17.62,17.52,17.55,269
VIN16,2016-05-31 03:30,31,17.53,17.56,17.53,17.55,33
VIN16,2016-05-31 04:00,31,17.6,17.6,17.5,17.55,146
VIN16,2016-05-31 04:30,31,17.54,17.55,17.54,17.55,3
VIN16,2016-05-31 05:00,31,17.5,17.55,17.5,17.55,14
VIN16,2016-05-31 05:30,31,17.54,17.58,17.53,17.55,54
VIN16,2016-05-31 06:00,31,17.52,17.6,17.5,17.53,257
VIN16,2016-05-31 06:30,31,17.55,17.55,17.45,17.48,360
VIN16,2016-05-31 07:00,31,17.48,17.5,17.4,17.4,251
VIN16,2016-05-31 07:30,31,17.45,17.5,17.4,17.45,337
VIN16,2016-05-31 08:00,31,17.44,17.47,17.35,17.45,691
VIN16,2016-05-31 08:30,31,17.45,17.6,17.35,17.54,4292
VIN16,2016-05-31 09:00,31,17.52,17.52,17.35,17.44,2374
VIN16,2016-05-31 09:30,31,17.44,17.65,17.35,17.52,4544
VIN16,2016-05-31 10:00,31,17.52,17.75,17.5,17.7,4675
VIN16,2016-05-31 10:30,31,17.69,17.93,17.64,17.87,4320
VIN16,2016-05-31 11:00,31,17.89,17.96,17.84,17.93,3429
VIN16,2016-05-31 11:30,31,17.93,17.96,17.85,17.88,1890
VIN16,2016-05-31 12:00,31,17.9,17.92,17.75,17.8,3476
VIN16,2016-05-31 12:30,31,17.78,17.9,17.75,17.88,1735
VIN16,2016-05-31 13:00,31,17.87,18.05,17.87,17.92,3362
VIN16,2016-05-31 13:30,31,17.92,18,17.9,17.97,2651
VIN16,2016-05-31 14:00,31,17.95,18,17.7,17.74,4124
VIN16,2016-05-31 14:30,31,17.74,17.74,17.48,17.61,9196
VIN16,2016-05-31 15:00,31,17.64,17.73,17.4,17.45,9615
VIN16,2016-05-31 15:30,1,17.5,17.5,17.42,17.48,1013
VIN16,2016-05-31 16:00,1,17.49,17.49,17.45,17.48,97
VIN16,2016-05-31 16:30,1,17.45,17.45,17.45,17.45,7
VIN16,2016-05-31 17:00,1,17.48,17.52,17.47,17.48,174
VIN16,2016-05-31 17:30,1,17.48,17.48,17.45,17.48,89
VIN16,2016-05-31 18:00,1,17.48,17.48,17.45,17.45,6
VIN16,2016-05-31 18:30,1,17.5,17.5,17.48,17.49,91
VIN16,2016-05-31 19:00,1,17.45,17.5,17.45,17.5,29
VIN16,2016-05-31 19:30,1,17.47,17.55,17.47,17.5,37
VIN16,2016-05-31 20:00,1,17.5,17.51,17.5,17.51,46
VIN16,2016-05-31 20:30,1,17.48,17.48,17.45,17.46,47
VIN16,2016-05-31 21:00,1,17.45,17.45,17.37,17.4,138
VIN16,2016-05-31 21:30,1,17.4,17.45,17.4,17.45,26
VIN16,2016-05-31 22:00,1,17.44,17.44,17.44,17.44,2
VIN16,2016-05-31 23:00,1,17.45,17.47,17.43,17.45,47
VIN16,2016-05-31 23:30,1,17.45,17.48,17.45,17.48,11
VIN16,2016-06-01 00:00,1,17.5,17.6,17.48,17.6,108
VIN16,2016-06-01 00:30,1,17.6,17.65,17.57,17.59,191
VIN16,2016-06-01 01:00,1,17.6,17.6,17.53,17.54,68
VIN16,2016-06-01 01:30,1,17.55,17.55,17.5,17.5,111
VIN16,2016-06-01 02:00,1,17.55,17.68,17.5,17.65,477
VIN16,2016-06-01 02:30,1,17.65,17.7,17.52,17.58,197
VIN16,2016-06-01 03:00,1,17.55,17.6,17.5,17.57,69
VIN16,2016-06-01 03:30,1,17.6,17.67,17.57,17.67,105
VIN16,2016-06-01 04:00,1,17.67,17.7,17.65,17.7,94
VIN16,2016-06-01 04:30,1,17.7,17.73,17.67,17.7,212
VIN16,2016-06-01 05:00,1,17.75,17.78,17.7,17.75,371
VIN16,2016-06-01 05:30,1,17.75,17.75,17.7,17.7,65
VIN16,2016-06-01 06:00,1,17.72,17.8,17.7,17.8,178
VIN16,2016-06-01 06:30,1,17.8,17.8,17.7,17.75,169
VIN16,2016-06-01 07:00,1,17.75,17.75,17.7,17.71,145
VIN16,2016-06-01 07:30,1,17.7,17.75,17.68,17.74,396
VIN16,2016-06-01 08:00,1,17.73,17.83,17.73,17.81,793
VIN16,2016-06-01 08:30,1,17.8,17.95,17.75,17.9,5155
VIN16,2016-06-01 09:00,1,17.9,17.95,17.7,17.81,6598
VIN16,2016-06-01 09:30,1,17.81,17.85,17.65,17.65,3133
VIN16,2016-06-01 10:00,1,17.69,17.7,17.5,17.6,4433
VIN16,2016-06-01 10:30,1,17.63,17.7,17.55,17.57,1994
VIN16,2016-06-01 11:00,1,17.57,17.6,17.45,17.47,1844
VIN16,2016-06-01 11:30,1,17.47,17.6,17.47,17.48,1790
VIN16,2016-06-01 12:00,1,17.48,17.6,17.45,17.58,1087
VIN16,2016-06-01 12:30,1,17.56,17.75,17.53,17.61,3661
VIN16,2016-06-01 13:00,1,17.65,17.7,17.43,17.51,1717
VIN16,2016-06-01 13:30,1,17.54,17.62,17.45,17.47,1988
VIN16,2016-06-01 14:00,1,17.45,17.55,17.4,17.45,2730
VIN16,2016-06-01 14:30,1,17.42,17.55,17.4,17.5,4409
VIN16,2016-06-01 15:00,1,17.5,17.55,17.45,17.52,5770
VIN16,2016-06-01 15:30,2,17.53,17.6,17.5,17.6,1088
VIN16,2016-06-01 16:00,2,17.58,17.6,17.55,17.56,52
VIN16,2016-06-01 16:30,2,17.59,17.59,17.59,17.59,12
VIN16,2016-06-01 17:00,2,17.57,17.6,17.55,17.58,120
VIN16,2016-06-01 17:30,2,17.58,17.58,17.55,17.57,52
VIN16,2016-06-01 18:00,2,17.57,17.57,17.57,17.57,2
VIN16,2016-06-01 18:30,2,17.57,17.57,17.54,17.55,104
VIN16,2016-06-01 19:00,2,17.55,17.55,17.54,17.54,50
VIN16,2016-06-01 19:30,2,17.55,17.62,17.55,17.62,33
VIN16,2016-06-01 20:00,2,17.6,17.6,17.6,17.6,2
VIN16,2016-06-01 20:30,2,17.6,17.6,17.6,17.6,1
VIN16,2016-06-01 21:00,2,17.65,17.68,17.65,17.68,21
VIN16,2016-06-01 21:30,2,17.7,17.71,17.69,17.71,18
VIN16,2016-06-01 22:00,2,17.68,17.68,17.68,17.68,1
VIN16,2016-06-01 22:30,2,17.7,17.7,17.7,17.7,2
VIN16,2016-06-01 23:00,2,17.72,17.72,17.68,17.69,26
VIN16,2016-06-01 23:30,2,17.7,17.7,17.7,17.7,6
VIN16,2016-06-02 00:00,2,17.68,17.68,17.67,17.67,8
VIN16,2016-06-02 00:30,2,17.73,17.75,17.69,17.7,133
VIN16,2016-06-02 01:00,2,17.7,17.7,17.63,17.67,79
VIN16,2016-06-02 01:30,2,17.65,17.65,17.65,17.65,3
VIN16,2016-06-02 02:00,2,17.65,17.69,17.6,17.65,101
VIN16,2016-06-02 02:30,2,17.6,17.69,17.6,17.67,144
VIN16,2016-06-02 03:00,2,17.69,17.69,17.63,17.65,40
VIN16,2016-06-02 03:30,2,17.65,17.65,17.58,17.6,79
VIN16,2016-06-02 04:00,2,17.6,17.62,17.5,17.6,127
VIN16,2016-06-02 04:30,2,17.55,17.58,17.5,17.5,282
VIN16,2016-06-02 05:00,2,17.55,17.58,17.55,17.58,46
VIN16,2016-06-02 05:30,2,17.55,17.58,17.5,17.54,54
VIN16,2016-06-02 06:00,2,17.54,17.6,17.54,17.59,68
VIN16,2016-06-02 06:30,2,17.59,17.59,17.5,17.53,326
VIN16,2016-06-02 07:00,2,17.55,17.65,17.55,17.6,139
VIN16,2016-06-02 07:30,2,17.6,17.68,17.55,17.65,554
VIN16,2016-06-02 08:00,2,17.65,17.75,17.6,17.65,1750
VIN16,2016-06-02 08:30,2,17.65,17.83,17.55,17.8,7802
VIN16,2016-06-02 09:00,2,17.79,17.82,17.65,17.75,4073
VIN16,2016-06-02 09:30,2,17.73,17.78,17.6,17.68,2282
VIN16,2016-06-02 10:00,2,17.66,17.7,17.5,17.58,2689
VIN16,2016-06-02 10:30,2,17.57,17.68,17.5,17.55,1577
VIN16,2016-06-02 11:00,2,17.53,17.61,17.5,17.6,967
VIN16,2016-06-02 11:30,2,17.6,17.65,17.42,17.43,2048
VIN16,2016-06-02 12:00,2,17.42,17.48,17.4,17.42,1337
VIN16,2016-06-02 12:30,2,17.43,17.45,17.28,17.3,2288
VIN16,2016-06-02 13:00,2,17.29,17.3,17.15,17.23,5108
VIN16,2016-06-02 13:30,2,17.23,17.3,17.15,17.23,2406
VIN16,2016-06-02 14:00,2,17.2,17.28,17.15,17.18,2550
VIN16,2016-06-02 14:30,2,17.17,17.25,17.08,17.1,5644
VIN16,2016-06-02 15:00,2,17.1,17.2,17.05,17.15,8840
VIN16,2016-06-02 15:30,3,17.2,17.25,17.17,17.17,929
VIN16,2016-06-02 16:00,3,17.15,17.16,17.15,17.16,30
VIN16,2016-06-02 16:30,3,17.15,17.15,17.1,17.14,217
VIN16,2016-06-02 17:00,3,17.15,17.2,17.15,17.17,34
VIN16,2016-06-02 17:30,3,17.19,17.19,17.16,17.16,11
VIN16,2016-06-02 18:00,3,17.16,17.16,17.16,17.16,5
VIN16,2016-06-02 18:30,3,17.15,17.18,17.14,17.18,55
VIN16,2016-06-02 19:00,3,17.2,17.2,17.15,17.2,34
VIN16,2016-06-02 19:30,3,17.15,17.16,17.15,17.15,35
VIN16,2016-06-02 20:00,3,17.15,17.15,17.15,17.15,1
VIN16,2016-06-02 21:00,3,17.2,17.2,17.16,17.2,83
VIN16,2016-06-02 21:30,3,17.17,17.2,17.17,17.19,26
VIN16,2016-06-02 22:30,3,17.15,17.17,17.14,17.15,454
VIN16,2016-06-02 23:00,3,17.14,17.15,17.14,17.15,25
VIN16,2016-06-02 23:30,3,17.15,17.17,17.15,17.17,11
VIN16,2016-06-03 00:30,3,17.15,17.2,17.14,17.15,73
VIN16,2016-06-03 01:00,3,17.13,17.15,17.1,17.1,38
VIN16,2016-06-03 01:30,3,17.14,17.14,17.1,17.14,74
VIN16,2016-06-03 02:00,3,17.14,17.2,17.1,17.16,370
VIN16,2016-06-03 02:30,3,17.15,17.15,17.1,17.15,125
VIN16,2016-06-03 03:00,3,17.17,17.19,17.1,17.1,157
VIN16,2016-06-03 03:30,3,17.12,17.15,17.12,17.12,66
VIN16,2016-06-03 04:00,3,17.15,17.15,17.15,17.15,1
VIN16,2016-06-03 04:30,3,17.15,17.15,17.12,17.12,15
VIN16,2016-06-03 05:00,3,17.1,17.15,17.1,17.15,2
VIN16,2016-06-03 05:30,3,17.15,17.15,17.14,17.15,26
VIN16,2016-06-03 06:00,3,17.13,17.13,17.05,17.1,232
VIN16,2016-06-03 06:30,3,17.05,17.1,17.05,17.09,102
VIN16,2016-06-03 07:00,3,17.1,17.15,17.05,17.1,603
VIN16,2016-06-03 07:30,3,17.1,17.58,17.1,17.4,5586
VIN16,2016-06-03 08:00,3,17.4,17.5,17.3,17.35,2384
VIN16,2016-06-03 08:30,3,17.35,17.62,17.3,17.54,4811
VIN16,2016-06-03 09:00,3,17.55,17.8,17.53,17.7,6046
VIN16,2016-06-03 09:30,3,17.7,17.75,17.4,17.5,2740
VIN16,2016-06-03 10:00,3,17.45,17.6,17.43,17.5,3866
VIN16,2016-06-03 10:30,3,17.5,17.53,17.18,17.19,3662
VIN16,2016-06-03 11:00,3,17.19,17.28,17.15,17.2,3389
VIN16,2016-06-03 11:30,3,17.2,17.35,17.12,17.34,1936
VIN16,2016-06-03 12:00,3,17.32,17.36,17.15,17.3,1480
VIN16,2016-06-03 12:30,3,17.27,17.35,17.17,17.2,2200
VIN16,2016-06-03 13:00,3,17.2,17.25,17.08,17.1,2804
VIN16,2016-06-03 13:30,3,17.1,17.1,16.9,16.95,3845
VIN16,2016-06-03 14:00,3,16.97,17.08,16.95,17.03,3083
VIN16,2016-06-03 14:30,3,17.03,17.1,16.95,17.07,5311
VIN16,2016-06-03 15:00,3,17.05,17.15,17,17.1,6268
VIN16,2016-06-05 17:00,6,17.15,17.15,17.09,17.09,120
VIN16,2016-06-05 17:30,6,17.08,17.1,17.07,17.09,29
VIN16,2016-06-05 18:00,6,17.09,17.12,17.08,17.1,118
VIN16,2016-06-05 18:30,6,17.13,17.2,17.13,17.15,140
VIN16,2016-06-05 19:00,6,17.15,17.18,17.14,17.15,103
VIN16,2016-06-05 19:30,6,17.15,17.15,17.13,17.15,94
VIN16,2016-06-05 20:00,6,17.18,17.18,17.12,17.14,34
VIN16,2016-06-05 20:30,6,17.15,17.15,17.15,17.15,24
VIN16,2016-06-05 21:00,6,17.14,17.14,17.14,17.14,9
VIN16,2016-06-05 21:30,6,17.15,17.17,17.15,17.15,126
VIN16,2016-06-05 22:00,6,17.15,17.17,17.1,17.15,158
VIN16,2016-06-05 22:30,6,17.15,17.16,17.08,17.13,261
VIN16,2016-06-05 23:00,6,17.13,17.17,17.1,17.13,42
VIN16,2016-06-05 23:30,6,17.15,17.18,17.14,17.18,43
VIN16,2016-06-06 00:00,6,17.15,17.17,17.12,17.15,257
VIN16,2016-06-06 00:30,6,17.13,17.15,17.1,17.13,41
VIN16,2016-06-06 01:00,6,17.14,17.15,17.11,17.12,334
VIN16,2016-06-06 01:30,6,17.12,17.2,17.1,17.15,810
VIN16,2016-06-06 02:00,6,17.15,17.15,17,17.02,347
VIN16,2016-06-06 02:30,6,17.05,17.05,16.95,17,193
VIN16,2016-06-06 03:00,6,17,17.07,16.95,17.05,423
VIN16,2016-06-06 03:30,6,17.05,17.05,17.02,17.03,36
VIN16,2016-06-06 04:00,6,17.03,17.1,17.02,17.08,114
VIN16,2016-06-06 04:30,6,17.07,17.08,17,17,53
VIN16,2016-06-06 05:00,6,17.05,17.08,17.05,17.08,24
VIN16,2016-06-06 05:30,6,17.05,17.08,17.05,17.08,32
VIN16,2016-06-06 06:00,6,17.09,17.1,17.02,17.02,123
VIN16,2016-06-06 06:30,6,17,17.02,16.95,16.96,319
VIN16,2016-06-06 07:00,6,17,17,16.85,16.93,1051
VIN16,2016-06-06 07:30,6,16.94,16.97,16.9,16.95,279
VIN16,2016-06-06 08:00,6,16.95,17,16.9,17,1293
VIN16,2016-06-06 08:30,6,16.98,17.05,16.8,16.93,10266
VIN16,2016-06-06 09:00,6,16.93,16.95,16.85,16.92,5247
VIN16,2016-06-06 09:30,6,16.92,16.93,16.8,16.85,2930
VIN16,2016-06-06 10:00,6,16.85,16.93,16.84,16.93,2961
VIN16,2016-06-06 10:30,6,16.94,16.95,16.85,16.92,2892
VIN16,2016-06-06 11:00,6,16.92,17.1,16.9,17.01,3531
VIN16,2016-06-06 11:30,6,17,17.2,16.86,17.04,6423
VIN16,2016-06-06 12:00,6,17,17.09,16.85,16.85,4176
VIN16,2016-06-06 12:30,6,16.88,16.98,16.8,16.87,3314
VIN16,2016-06-06 13:00,6,16.87,16.9,16.75,16.8,2876
VIN16,2016-06-06 13:30,6,16.8,16.9,16.78,16.85,2592
VIN16,2016-06-06 14:00,6,16.87,16.9,16.8,16.8,2014
VIN16,2016-06-06 14:30,6,16.84,16.95,16.8,16.8,5999
VIN16,2016-06-06 15:00,6,16.83,16.9,16.8,16.85,6360
VIN16,2016-06-06 15:30,7,16.9,16.92,16.85,16.86,1583
VIN16,2016-06-06 16:00,7,16.86,16.92,16.83,16.9,498
VIN16,2016-06-06 16:30,7,16.9,16.95,16.87,16.9,289
VIN16,2016-06-06 17:00,7,16.9,16.9,16.87,16.88,64
VIN16,2016-06-06 17:30,7,16.9,16.9,16.87,16.87,31
VIN16,2016-06-06 18:00,7,16.89,16.9,16.88,16.88,12
VIN16,2016-06-06 18:30,7,16.9,16.9,16.85,16.9,45
VIN16,2016-06-06 19:00,7,16.9,16.9,16.85,16.9,35
VIN16,2016-06-06 19:30,7,16.85,16.9,16.85,16.88,35
VIN16,2016-06-06 20:00,7,16.85,16.85,16.85,16.85,23
VIN16,2016-06-06 20:30,7,16.85,16.85,16.82,16.85,34
VIN16,2016-06-06 21:00,7,16.8,16.8,16.8,16.8,6
VIN16,2016-06-06 21:30,7,16.8,16.83,16.8,16.8,73
VIN16,2016-06-06 22:00,7,16.82,16.85,16.8,16.8,63
VIN16,2016-06-06 22:30,7,16.8,16.8,16.75,16.75,10
VIN16,2016-06-06 23:00,7,16.8,16.8,16.8,16.8,5
VIN16,2016-06-06 23:30,7,16.75,16.75,16.75,16.75,1
VIN16,2016-06-07 00:00,7,16.75,16.8,16.75,16.75,7
VIN16,2016-06-07 00:30,7,16.75,16.8,16.75,16.75,40
VIN16,2016-06-07 01:00,7,16.75,16.75,16.68,16.7,144
VIN16,2016-06-07 01:30,7,16.7,16.75,16.7,16.75,47
VIN16,2016-06-07 02:00,7,16.7,16.74,16.55,16.6,634
VIN16,2016-06-07 02:30,7,16.55,16.6,16.5,16.52,787
VIN16,2016-06-07 03:00,7,16.55,16.57,16.5,16.55,445
VIN16,2016-06-07 03:30,7,16.55,16.58,16.5,16.53,425
VIN16,2016-06-07 04:00,7,16.53,16.55,16.5,16.52,91
VIN16,2016-06-07 04:30,7,16.52,16.55,16.5,16.55,109
VIN16,2016-06-07 05:00,7,16.55,16.59,16.5,16.58,461
VIN16,2016-06-07 05:30,7,16.55,16.59,16.5,16.59,113
VIN16,2016-06-07 06:00,7,16.58,16.6,16.55,16.57,211
VIN16,2016-06-07 06:30,7,16.56,16.64,16.5,16.6,195
VIN16,2016-06-07 07:00,7,16.61,16.63,16.55,16.63,286
VIN16,2016-06-07 07:30,7,16.6,16.7,16.6,16.65,747
VIN16,2016-06-07 08:00,7,16.65,16.75,16.65,16.69,683
VIN16,2016-06-07 08:30,7,16.7,16.75,16.55,16.67,8886
VIN16,2016-06-07 09:00,7,16.67,16.69,16.55,16.58,6945
VIN16,2016-06-07 09:30,7,16.58,16.65,16.5,16.6,4773
VIN16,2016-06-07 10:00,7,16.6,16.65,16.5,16.51,3437
VIN16,2016-06-07 10:30,7,16.5,16.65,16.45,16.6,3769
VIN16,2016-06-07 11:00,7,16.58,16.62,16.5,16.52,2886
VIN16,2016-06-07 11:30,7,16.53,16.55,16.45,16.5,3247
VIN16,2016-06-07 12:00,7,16.52,16.58,16.5,16.53,3473
VIN16,2016-06-07 12:30,7,16.53,16.65,16.5,16.62,2913
VIN16,2016-06-07 13:00,7,16.62,16.65,16.5,16.56,4070
VIN16,2016-06-07 13:30,7,16.56,16.63,16.5,16.63,4091
VIN16,2016-06-07 14:00,7,16.63,16.7,16.55,16.6,3995
VIN16,2016-06-07 14:30,7,16.63,16.85,16.6,16.8,7402
VIN16,2016-06-07 15:00,7,16.8,16.95,16.75,16.85,8804
VIN16,2016-06-07 15:30,8,16.9,16.9,16.81,16.85,527
VIN16,2016-06-07 16:00,8,16.85,16.88,16.85,16.87,53
VIN16,2016-06-07 16:30,8,16.85,16.87,16.8,16.85,34
VIN16,2016-06-07 17:00,8,16.85,16.87,16.84,16.85,71
VIN16,2016-06-07 17:30,8,16.85,16.85,16.85,16.85,3
VIN16,2016-06-07 18:00,8,16.84,16.84,16.84,16.84,1
VIN16,2016-06-07 18:30,8,16.85,16.85,16.85,16.85,26
VIN16,2016-06-07 19:00,8,16.84,16.86,16.84,16.85,84
VIN16,2016-06-07 19:30,8,16.85,16.85,16.85,16.85,35
VIN16,2016-06-07 20:30,8,16.85,16.89,16.85,16.89,167
VIN16,2016-06-07 21:00,8,16.88,16.88,16.88,16.88,5
VIN16,2016-06-07 21:30,8,16.85,16.85,16.85,16.85,18
VIN16,2016-06-07 22:00,8,16.83,16.83,16.8,16.82,17
VIN16,2016-06-07 22:30,8,16.82,16.82,16.79,16.8,172
VIN16,2016-06-07 23:30,8,16.8,16.81,16.8,16.81,36
VIN16,2016-06-08 00:00,8,16.8,16.8,16.8,16.8,1
VIN16,2016-06-08 00:30,8,16.85,16.85,16.8,16.8,50
VIN16,2016-06-08 01:00,8,16.8,16.81,16.79,16.8,59
VIN16,2016-06-08 01:30,8,16.81,16.81,16.79,16.8,36
VIN16,2016-06-08 02:00,8,16.8,16.8,16.8,16.8,176
VIN16,2016-06-08 02:30,8,16.8,16.85,16.75,16.85,204
VIN16,2016-06-08 03:00,8,16.8,16.85,16.8,16.8,122
VIN16,2016-06-08 03:30,8,16.82,16.85,16.8,16.81,138
VIN16,2016-06-08 04:00,8,16.8,16.82,16.75,16.78,162
VIN16,2016-06-08 04:30,8,16.78,16.81,16.75,16.8,66
VIN16,2016-06-08 05:00,8,16.76,16.79,16.75,16.76,98
VIN16,2016-06-08 05:30,8,16.78,16.78,16.75,16.77,34
VIN16,2016-06-08 06:00,8,16.78,16.79,16.7,16.72,476
VIN16,2016-06-08 06:30,8,16.72,16.75,16.7,16.72,253
VIN16,2016-06-08 07:00,8,16.74,16.74,16.65,16.72,499
VIN16,2016-06-08 07:30,8,16.72,16.75,16.65,16.69,720
VIN16,2016-06-08 08:00,8,16.69,16.8,16.65,16.76,1558
VIN16,2016-06-08 08:30,8,16.75,16.8,16.6,16.68,6739
VIN16,2016-06-08 09:00,8,16.67,17,16.65,16.82,7447
VIN16,2016-06-08 09:30,8,16.84,16.9,16.75,16.87,6940
VIN16,2016-06-08 10:00,8,16.85,17.02,16.84,16.93,5655
VIN16,2016-06-08 10:30,8,16.93,16.94,16.8,16.88,3832
VIN16,2016-06-08 11:00,8,16.88,16.92,16.7,16.75,4266
VIN16,2016-06-08 11:30,8,16.78,16.9,16.7,16.78,2715
VIN16,2016-06-08 12:00,8,16.78,16.93,16.75,16.93,2379
VIN16,2016-06-08 12:30,8,16.93,16.95,16.8,16.83,2570
VIN16,2016-06-08 13:00,8,16.83,16.87,16.7,16.72,3562
VIN16,2016-06-08 13:30,8,16.72,16.78,16.67,16.72,3208
VIN16,2016-06-08 14:00,8,16.7,16.8,16.7,16.79,4088
VIN16,2016-06-08 14:30,8,16.79,16.85,16.75,16.81,5737
VIN16,2016-06-08 15:00,8,16.8,16.9,16.78,16.86,7104
VIN16,2016-06-08 15:30,9,16.85,16.86,16.8,16.85,773
VIN16,2016-06-08 16:00,9,16.85,16.9,16.85,16.85,34
VIN16,2016-06-08 16:30,9,16.85,16.86,16.85,16.86,88
VIN16,2016-06-08 17:00,9,16.85,16.9,16.85,16.85,85
VIN16,2016-06-08 17:30,9,16.84,16.86,16.84,16.86,7
VIN16,2016-06-08 18:00,9,16.86,16.9,16.85,16.9,11
VIN16,2016-06-08 18:30,9,16.88,16.88,16.88,16.88,5
VIN16,2016-06-08 19:00,9,16.86,16.9,16.86,16.9,59
VIN16,2016-06-08 19:30,9,16.9,16.9,16.9,16.9,71
VIN16,2016-06-08 20:00,9,16.93,16.95,16.93,16.95,4
VIN16,2016-06-08 20:30,9,16.95,16.98,16.95,16.98,80
VIN16,2016-06-08 21:00,9,16.95,17,16.95,16.98,6
VIN16,2016-06-08 21:30,9,16.98,16.98,16.95,16.95,35
VIN16,2016-06-08 22:00,9,17,17,17,17,2
VIN16,2016-06-08 22:30,9,16.95,16.95,16.95,16.95,4
VIN16,2016-06-08 23:00,9,16.98,17.01,16.98,17,74
VIN16,2016-06-08 23:30,9,17,17,17,17,3
VIN16,2016-06-09 00:00,9,17,17,17,17,45
VIN16,2016-06-09 00:30,9,16.95,17,16.95,16.95,185
VIN16,2016-06-09 01:00,9,16.98,16.98,16.95,16.95,12
VIN16,2016-06-09 01:30,9,16.95,16.95,16.95,16.95,2
VIN16,2016-06-09 02:00,9,17,17.1,17,17.06,138
VIN16,2016-06-09 02:30,9,17.1,17.2,17.08,17.17,322
VIN16,2016-06-09 03:00,9,17.15,17.18,17.1,17.18,151
VIN16,2016-06-09 03:30,9,17.15,17.18,17.09,17.09,271
VIN16,2016-06-09 04:00,9,17.09,17.15,17.05,17.1,197
VIN16,2016-06-09 04:30,9,17.1,17.12,17.09,17.09,46
VIN16,2016-06-09 05:00,9,17.1,17.15,17.08,17.14,302
VIN16,2016-06-09 05:30,9,17.13,17.15,17.05,17.05,192
VIN16,2016-06-09 06:00,9,17.05,17.1,17.05,17.05,206
VIN16,2016-06-09 06:30,9,17.07,17.15,17.07,17.15,269
VIN16,2016-06-09 07:00,9,17.13,17.2,17.1,17.15,155
VIN16,2016-06-09 07:30,9,17.15,17.2,17.1,17.15,760
VIN16,2016-06-09 08:00,9,17.15,17.2,17.11,17.15,473
VIN16,2016-06-09 08:30,9,17.1,17.25,17.1,17.11,7709
VIN16,2016-06-09 09:00,9,17.13,17.25,17.1,17.2,5662
VIN16,2016-06-09 09:30,9,17.2,17.25,17.09,17.15,3764
VIN16,2016-06-09 10:00,9,17.19,17.2,17.04,17.2,3740
VIN16,2016-06-09 10:30,9,17.2,17.3,17.15,17.24,4189
VIN16,2016-06-09 11:00,9,17.2,17.3,17.15,17.18,4461
VIN16,2016-06-09 11:30,9,17.15,17.25,17.05,17.1,3136
VIN16,2016-06-09 12:00,9,17.05,17.15,16.95,16.98,4322
VIN16,2016-06-09 12:30,9,16.98,17.1,16.9,17.03,4068
VIN16,2016-06-09 13:00,9,17.05,17.13,16.97,17.03,2904
VIN16,2016-06-09 13:30,9,17.03,17.05,16.9,16.99,3201
VIN16,2016-06-09 14:00,9,16.98,17.1,16.9,17.02,3508
VIN16,2016-06-09 14:30,9,17.02,17.13,16.95,17.05,8477
VIN16,2016-06-09 15:00,9,17.1,17.2,17.05,17.17,6216
VIN16,2016-06-09 15:30,10,17.15,17.2,17.1,17.16,1330
VIN16,2016-06-09 16:00,10,17.15,17.2,17.15,17.2,131
VIN16,2016-06-09 16:30,10,17.15,17.18,17.15,17.15,80
VIN16,2016-06-09 17:00,10,17.16,17.2,17.16,17.16,146
VIN16,2016-06-09 17:30,10,17.2,17.2,17.15,17.15,32
VIN16,2016-06-09 18:00,10,17.18,17.19,17.18,17.19,4
VIN16,2016-06-09 18:30,10,17.16,17.2,17.16,17.16,29
VIN16,2016-06-09 19:00,10,17.2,17.2,17.15,17.15,51
VIN16,2016-06-09 19:30,10,17.18,17.2,17.15,17.18,8
VIN16,2016-06-09 20:00,10,17.15,17.18,17.15,17.18,7
VIN16,2016-06-09 20:30,10,17.2,17.2,17.2,17.2,4
VIN16,2016-06-09 21:00,10,17.2,17.2,17.15,17.18,55
VIN16,2016-06-09 22:30,10,17.18,17.2,17.18,17.2,84
VIN16,2016-06-09 23:00,10,17.2,17.2,17.15,17.19,23
VIN16,2016-06-09 23:30,10,17.19,17.19,17.19,17.19,2
VIN16,2016-06-10 00:00,10,17.2,17.2,17.15,17.2,15
VIN16,2016-06-10 00:30,10,17.2,17.2,17.19,17.2,148
VIN16,2016-06-10 01:00,10,17.15,17.2,17.15,17.2,34
VIN16,2016-06-10 01:30,10,17.2,17.25,17.15,17.24,187
VIN16,2016-06-10 02:00,10,17.25,17.4,17.22,17.35,687
VIN16,2016-06-10 02:30,10,17.4,17.45,17.34,17.45,272
VIN16,2016-06-10 03:00,10,17.4,17.55,17.4,17.45,658
VIN16,2016-06-10 03:30,10,17.5,17.6,17.5,17.59,545
VIN16,2016-06-10 04:00,10,17.59,17.75,17.55,17.7,1273
VIN16,2016-06-10 04:30,10,17.7,17.8,17.65,17.75,1467
VIN16,2016-06-10 05:00,10,17.77,17.8,17.7,17.71,382
VIN16,2016-06-10 05:30,10,17.74,17.75,17.7,17.7,306
VIN16,2016-06-10 06:00,10,17.73,17.74,17.65,17.71,334
VIN16,2016-06-10 06:30,10,17.7,17.82,17.7,17.82,1597
VIN16,2016-06-10 07:00,10,17.8,17.87,17.77,17.78,1206
VIN16,2016-06-10 07:30,10,17.75,17.9,17.75,17.9,2677
VIN16,2016-06-10 08:00,10,17.86,18,17.85,17.85,2547
VIN16,2016-06-10 08:30,10,17.85,18,17.75,17.89,12973
VIN16,2016-06-10 09:00,10,17.89,18,17.78,17.8,7724
VIN16,2016-06-10 09:30,10,17.8,17.9,17.67,17.84,5270
VIN16,2016-06-10 10:00,10,17.8,17.9,17.75,17.83,4138
VIN16,2016-06-10 10:30,10,17.82,18.03,17.8,17.98,4998
VIN16,2016-06-10 11:00,10,17.98,18.15,17.95,18.12,3979
VIN16,2016-06-10 11:30,10,18.1,18.2,18.05,18.05,4208
VIN16,2016-06-10 12:00,10,18.06,18.15,18,18.04,4460
VIN16,2016-06-10 12:30,10,18.05,18.4,18.05,18.33,6525
VIN16,2016-06-10 13:00,10,18.33,18.5,18.3,18.43,6909
VIN16,2016-06-10 13:30,10,18.43,18.55,18.35,18.44,7008
VIN16,2016-06-10 14:00,10,18.44,18.6,18.39,18.44,6642
VIN16,2016-06-10 14:30,10,18.43,18.51,18.3,18.51,11148
VIN16,2016-06-10 15:00,10,18.5,18.6,18.4,18.45,14122
VIN16,2016-06-12 17:00,13,18.7,18.78,18.65,18.72,299
VIN16,2016-06-12 17:30,13,18.73,18.8,18.7,18.8,270
VIN16,2016-06-12 18:00,13,18.78,18.8,18.7,18.75,151
VIN16,2016-06-12 18:30,13,18.78,18.85,18.75,18.8,328
VIN16,2016-06-12 19:00,13,18.85,18.92,18.83,18.85,264
VIN16,2016-06-12 19:30,13,18.85,18.94,18.8,18.9,158
VIN16,2016-06-12 20:00,13,18.95,19.05,18.85,19,491
VIN16,2016-06-12 20:30,13,19.02,19.1,19,19.05,210
VIN16,2016-06-12 21:00,13,19.05,19.1,19,19.1,388
VIN16,2016-06-12 21:30,13,19.1,19.15,19.09,19.1,106
VIN16,2016-06-12 22:00,13,19.1,19.17,19.1,19.15,120
VIN16,2016-06-12 22:30,13,19.13,19.2,19.1,19.15,152
VIN16,2016-06-12 23:00,13,19.15,19.2,19.15,19.2,60
VIN16,2016-06-12 23:30,13,19.2,19.28,19.18,19.28,228
VIN16,2016-06-13 00:00,13,19.27,19.3,19.2,19.23,78
VIN16,2016-06-13 00:30,13,19.25,19.31,19.2,19.3,199
VIN16,2016-06-13 01:00,13,19.3,19.35,19.3,19.35,257
VIN16,2016-06-13 01:30,13,19.35,19.35,19.26,19.3,338
VIN16,2016-06-13 02:00,13,19.25,19.35,19.15,19.2,793
VIN16,2016-06-13 02:30,13,19.2,19.35,19.2,19.27,608
VIN16,2016-06-13 03:00,13,19.25,19.3,19.1,19.15,695
VIN16,2016-06-13 03:30,13,19.15,19.25,19.15,19.21,438
VIN16,2016-06-13 04:00,13,19.2,19.3,19.2,19.3,460
VIN16,2016-06-13 04:30,13,19.3,19.35,19.24,19.35,733
VIN16,2016-06-13 05:00,13,19.3,19.35,19.25,19.31,340
VIN16,2016-06-13 05:30,13,19.35,19.35,19.3,19.32,208
VIN16,2016-06-13 06:00,13,19.3,19.35,19.2,19.2,520
VIN16,2016-06-13 06:30,13,19.2,19.25,19.1,19.14,1759
VIN16,2016-06-13 07:00,13,19.14,19.25,19.1,19.25,776
VIN16,2016-06-13 07:30,13,19.22,19.25,19.15,19.2,769
VIN16,2016-06-13 08:00,13,19.2,19.35,19.2,19.3,3176
VIN16,2016-06-13 08:30,13,19.3,19.35,18.87,18.98,19982
VIN16,2016-06-13 09:00,13,19,19.15,18.85,18.94,11085
VIN16,2016-06-13 09:30,13,18.95,19.15,18.85,19.1,10645
VIN16,2016-06-13 10:00,13,19.07,19.3,19,19.21,7137
VIN16,2016-06-13 10:30,13,19.21,19.9,19.18,19.85,13907
VIN16,2016-06-13 11:00,13,19.85,19.9,19.53,19.69,22017
VIN16,2016-06-13 11:30,13,19.7,19.8,19.55,19.6,7404
VIN16,2016-06-13 12:00,13,19.62,19.9,19.6,19.65,7244
VIN16,2016-06-13 12:30,13,19.6,20.02,19.55,19.91,9586
VIN16,2016-06-13 13:00,13,19.94,20.25,19.85,20.2,10918
VIN16,2016-06-13 13:30,13,20.17,20.42,20.05,20.42,12266
VIN16,2016-06-13 14:00,13,20.45,20.85,20.41,20.72,15559
VIN16,2016-06-13 14:30,13,20.73,21.25,20.59,21.18,23785
VIN16,2016-06-13 15:00,13,21.18,21.4,21.1,21.25,20112
VIN16,2016-06-13 15:30,14,21.25,21.4,21.15,21.33,1154
VIN16,2016-06-13 16:00,14,21.35,21.45,21.3,21.4,129
VIN16,2016-06-13 16:30,14,21.35,21.48,21.35,21.41,211
VIN16,2016-06-13 17:00,14,21.4,21.5,21.38,21.49,581
VIN16,2016-06-13 17:30,14,21.5,21.55,21.45,21.53,644
VIN16,2016-06-13 18:00,14,21.5,21.6,21.5,21.56,342
VIN16,2016-06-13 18:30,14,21.55,21.6,21.55,21.6,453
VIN16,2016-06-13 19:00,14,21.6,21.65,21.35,21.45,1692
VIN16,2016-06-13 19:30,14,21.4,21.53,21.4,21.5,384
VIN16,2016-06-13 20:00,14,21.55,21.55,21.5,21.55,214
VIN16,2016-06-13 20:30,14,21.5,21.6,21.5,21.57,344
VIN16,2016-06-13 21:00,14,21.59,21.6,21.55,21.55,128
VIN16,2016-06-13 21:30,14,21.6,21.6,21.55,21.6,39
VIN16,2016-06-13 22:00,14,21.6,21.6,21.55,21.56,186
VIN16,2016-06-13 22:30,14,21.55,21.6,21.55,21.55,221
VIN16,2016-06-13 23:00,14,21.55,21.6,21.52,21.55,151
VIN16,2016-06-13 23:30,14,21.53,21.55,21.45,21.45,381
VIN16,2016-06-14 00:00,14,21.5,21.55,21.48,21.52,77
VIN16,2016-06-14 00:30,14,21.5,21.6,21.5,21.5,116
VIN16,2016-06-14 01:00,14,21.55,21.68,21.51,21.65,539
VIN16,2016-06-14 01:30,14,21.67,21.85,21.6,21.8,788
VIN16,2016-06-14 02:00,14,21.8,21.9,21.75,21.9,1092
VIN16,2016-06-14 02:30,14,21.85,21.85,21.6,21.65,1331
VIN16,2016-06-14 03:00,14,21.64,21.75,21.6,21.75,1018
VIN16,2016-06-14 03:30,14,21.75,22.05,21.75,21.95,1084
VIN16,2016-06-14 04:00,14,21.95,22.05,21.85,22,789
VIN16,2016-06-14 04:30,14,22,22.05,21.87,21.93,1155
VIN16,2016-06-14 05:00,14,21.94,21.95,21.87,21.92,1108
VIN16,2016-06-14 05:30,14,21.95,21.95,21.8,21.8,988
VIN16,2016-06-14 06:00,14,21.8,21.85,21.7,21.72,894
VIN16,2016-06-14 06:30,14,21.7,21.9,21.7,21.86,1506
VIN16,2016-06-14 07:00,14,21.85,22.02,21.78,22,2120
VIN16,2016-06-14 07:30,14,22.01,22.03,21.75,21.78,3668
VIN16,2016-06-14 08:00,14,21.78,21.85,21.53,21.58,6141
VIN16,2016-06-14 08:30,14,21.6,21.6,20.4,20.98,35205
VIN16,2016-06-14 09:00,14,21,21.83,20.85,21.55,16610
VIN16,2016-06-14 09:30,14,21.5,21.9,21.28,21.8,16007
VIN16,2016-06-14 10:00,14,21.75,21.83,21.38,21.5,15091
VIN16,2016-06-14 10:30,14,21.5,21.5,21,21.45,12712
VIN16,2016-06-14 11:00,14,21.45,21.45,20.65,20.78,9099
VIN16,2016-06-14 11:30,14,20.75,21.15,20.72,21.1,7866
VIN16,2016-06-14 12:00,14,21.07,21.3,20.94,21.23,6769
VIN16,2016-06-14 12:30,14,21.25,21.57,21.09,21.55,6903
VIN16,2016-06-14 13:00,14,21.55,21.6,21.08,21.1,6713
VIN16,2016-06-14 13:30,14,21.1,21.78,21.05,21.67,9779
VIN16,2016-06-14 14:00,14,21.7,21.79,21.1,21.15,12760
VIN16,2016-06-14 14:30,14,21.15,21.25,20.63,20.75,17427
VIN16,2016-06-14 15:00,14,20.75,20.94,20.67,20.85,11361
VIN16,2016-06-14 15:30,15,20.9,21.03,20.85,20.97,799
VIN16,2016-06-14 16:00,15,21,21.01,20.99,21,85
VIN16,2016-06-14 16:30,15,21,21.05,20.95,21,88
VIN16,2016-06-14 17:00,15,21.03,21.1,20.95,21.1,408
VIN16,2016-06-14 17:30,15,21.1,21.2,21.07,21.15,422
VIN16,2016-06-14 18:00,15,21.18,21.25,21.15,21.15,262
VIN16,2016-06-14 18:30,15,21.18,21.2,21.15,21.15,187
VIN16,2016-06-14 19:00,15,21.15,21.15,21.09,21.14,231
VIN16,2016-06-14 19:30,15,21.15,21.19,21.1,21.13,230
VIN16,2016-06-14 20:00,15,21.15,21.15,21,21.15,532
VIN16,2016-06-14 20:30,15,21.15,21.2,21.1,21.1,184
VIN16,2016-06-14 21:00,15,21.1,21.15,20.98,21,201
VIN16,2016-06-14 21:30,15,21,21.05,20.95,20.95,187
VIN16,2016-06-14 22:00,15,20.95,21,20.93,21,120
VIN16,2016-06-14 22:30,15,20.95,21,20.95,20.95,46
VIN16,2016-06-14 23:00,15,20.95,20.98,20.95,20.97,14
VIN16,2016-06-14 23:30,15,21,21,20.93,20.95,235
VIN16,2016-06-15 00:00,15,20.95,20.98,20.95,20.95,97
VIN16,2016-06-15 00:30,15,20.95,21,20.9,20.95,131
VIN16,2016-06-15 01:00,15,20.95,20.95,20.85,20.85,264
VIN16,2016-06-15 01:30,15,20.85,20.85,20.75,20.75,304
VIN16,2016-06-15 02:00,15,20.75,20.85,20.7,20.7,850
VIN16,2016-06-15 02:30,15,20.71,20.75,20.65,20.75,409
VIN16,2016-06-15 03:00,15,20.75,20.75,20.68,20.7,235
VIN16,2016-06-15 03:30,15,20.7,20.75,20.65,20.7,178
VIN16,2016-06-15 04:00,15,20.65,20.65,20.55,20.6,791
VIN16,2016-06-15 04:30,15,20.6,20.65,20.55,20.55,482
VIN16,2016-06-15 05:00,15,20.55,20.55,20.4,20.48,983
VIN16,2016-06-15 05:30,15,20.49,20.55,20.4,20.44,359
VIN16,2016-06-15 06:00,15,20.44,20.6,20.4,20.55,954
VIN16,2016-06-15 06:30,15,20.53,20.6,20.49,20.5,718
VIN16,2016-06-15 07:00,15,20.5,20.5,20.35,20.45,1886
VIN16,2016-06-15 07:30,15,20.48,20.75,20.43,20.71,2565
VIN16,2016-06-15 08:00,15,20.7,20.95,20.5,20.51,4472
VIN16,2016-06-15 08:30,15,20.5,20.75,20.15,20.2,14613
VIN16,2016-06-15 09:00,15,20.2,20.3,19.93,20.25,16059
VIN16,2016-06-15 09:30,15,20.2,20.25,20.05,20.2,6812
VIN16,2016-06-15 10:00,15,20.2,20.27,19.98,20.2,5321
VIN16,2016-06-15 10:30,15,20.25,20.32,20.07,20.13,5537
VIN16,2016-06-15 11:00,15,20.13,20.25,20.08,20.22,3958
VIN16,2016-06-15 11:30,15,20.22,20.45,20.19,20.4,4819
VIN16,2016-06-15 12:00,15,20.41,20.52,20.29,20.44,4173
VIN16,2016-06-15 12:30,15,20.44,20.5,20.19,20.29,4702
VIN16,2016-06-15 13:00,15,20.25,20.3,19.85,20.2,13301
VIN16,2016-06-15 13:30,15,20.2,20.25,19.8,19.85,9957
VIN16,2016-06-15 14:00,15,19.85,19.88,19.6,19.73,7506
VIN16,2016-06-15 14:30,15,19.75,20.65,19.65,20.5,17518
VIN16,2016-06-15 15:00,15,20.5,20.75,20.45,20.57,12569
VIN16,2016-06-15 15:30,16,20.6,20.6,20.54,20.59,1503
VIN16,2016-06-15 16:00,16,20.57,20.6,20.57,20.6,98
VIN16,2016-06-15 16:30,16,20.6,20.6,20.6,20.6,40
VIN16,2016-06-15 17:00,16,20.6,20.65,20.55,20.6,55
VIN16,2016-06-15 17:30,16,20.63,20.63,20.59,20.6,39
VIN16,2016-06-15 18:00,16,20.65,20.65,20.55,20.55,92
VIN16,2016-06-15 18:30,16,20.55,20.6,20.55,20.55,295
VIN16,2016-06-15 19:00,16,20.6,20.6,20.53,20.55,74
VIN16,2016-06-15 19:30,16,20.55,20.55,20.48,20.5,123
VIN16,2016-06-15 20:00,16,20.5,20.55,20.5,20.5,12
VIN16,2016-06-15 20:30,16,20.5,20.57,20.5,20.57,44
VIN16,2016-06-15 21:00,16,20.57,20.62,20.56,20.57,226
VIN16,2016-06-15 21:30,16,20.6,20.85,20.55,20.8,407
VIN16,2016-06-15 22:00,16,20.8,20.9,20.8,20.85,175
VIN16,2016-06-15 22:30,16,20.85,20.9,20.77,20.85,144
VIN16,2016-06-15 23:00,16,20.85,20.85,20.8,20.84,66
VIN16,2016-06-15 23:30,16,20.9,21.1,20.83,21.03,235
VIN16,2016-06-16 00:00,16,21,21.15,21,21.11,278
VIN16,2016-06-16 00:30,16,21.12,21.15,21.08,21.15,169
VIN16,2016-06-16 01:00,16,21.15,21.35,21.1,21.35,185
VIN16,2016-06-16 01:30,16,21.3,21.4,21.3,21.35,389
VIN16,2016-06-16 02:00,16,21.4,21.4,21,21.12,1005
VIN16,2016-06-16 02:30,16,21.1,21.1,21,21.05,391
VIN16,2016-06-16 03:00,16,21.09,21.15,21.03,21.1,394
VIN16,2016-06-16 03:30,16,21.05,21.15,21.05,21.1,422
VIN16,2016-06-16 04:00,16,21.15,21.25,21.1,21.15,1292
VIN16,2016-06-16 04:30,16,21.2,21.2,21.09,21.1,402
VIN16,2016-06-16 05:00,16,21.1,21.2,21.1,21.12,206
VIN16,2016-06-16 05:30,16,21.12,21.35,21.12,21.3,819
VIN16,2016-06-16 06:00,16,21.3,21.5,21.3,21.45,391
VIN16,2016-06-16 06:30,16,21.5,21.5,21.34,21.35,711
VIN16,2016-06-16 07:00,16,21.35,21.48,21.3,21.4,958
VIN16,2016-06-16 07:30,16,21.42,21.45,21.35,21.4,1043
VIN16,2016-06-16 08:00,16,21.45,21.6,21.42,21.5,2354
VIN16,2016-06-16 08:30,16,21.5,22.2,21.35,22.19,16009
VIN16,2016-06-16 09:00,16,22.2,22.2,21.75,21.85,13877
VIN16,2016-06-16 09:30,16,21.9,22.13,21.7,21.71,11912
VIN16,2016-06-16 10:00,16,21.75,21.78,21.3,21.37,7651
VIN16,2016-06-16 10:30,16,21.37,21.75,21.3,21.67,8327
VIN16,2016-06-16 11:00,16,21.7,21.82,21.25,21.35,8977
VIN16,2016-06-16 11:30,16,21.35,21.55,21.05,21.15,11262
VIN16,2016-06-16 12:00,16,21.2,21.25,21,21.15,6569
VIN16,2016-06-16 12:30,16,21.2,21.57,21.12,21.52,6130
VIN16,2016-06-16 13:00,16,21.53,21.58,20.78,21.05,12888
VIN16,2016-06-16 13:30,16,21.03,21.08,20.55,20.69,7719
VIN16,2016-06-16 14:00,16,20.65,20.68,20,20.05,10947
VIN16,2016-06-16 14:30,16,20.05,20.14,19.74,19.95,17738
VIN16,2016-06-16 15:00,16,19.95,20.12,19.8,20.05,9626
VIN16,2016-06-16 15:30,17,20.05,20.05,19.95,20,1642
VIN16,2016-06-16 16:00,17,20.05,20.05,20,20.05,54
VIN16,2016-06-16 16:30,17,20.1,20.1,20.05,20.05,3
VIN16,2016-06-16 17:00,17,20.05,20.06,20.05,20.06,81
VIN16,2016-06-16 17:30,17,20.04,20.05,20,20,26
VIN16,2016-06-16 18:00,17,20.03,20.05,19.98,20,75
VIN16,2016-06-16 18:30,17,20,20,19.9,19.9,164
VIN16,2016-06-16 19:00,17,19.9,19.9,19.79,19.8,311
VIN16,2016-06-16 19:30,17,19.8,19.83,19.75,19.75,93
VIN16,2016-06-16 20:00,17,19.75,19.75,19.75,19.75,69
VIN16,2016-06-16 20:30,17,19.75,19.8,19.75,19.8,155
VIN16,2016-06-16 21:00,17,19.8,19.8,19.74,19.8,137
VIN16,2016-06-16 21:30,17,19.77,19.77,19.75,19.75,39
VIN16,2016-06-16 22:00,17,19.7,19.7,19.7,19.7,38
VIN16,2016-06-16 22:30,17,19.7,19.8,19.7,19.75,39
VIN16,2016-06-16 23:00,17,19.8,19.8,19.8,19.8,20
VIN16,2016-06-16 23:30,17,19.85,19.86,19.75,19.8,55
VIN16,2016-06-17 00:00,17,19.8,19.81,19.77,19.8,26
VIN16,2016-06-17 00:30,17,19.75,19.77,19.7,19.75,71
VIN16,2016-06-17 01:00,17,19.8,19.9,19.75,19.88,106
VIN16,2016-06-17 01:30,17,19.9,20,19.9,19.95,47
VIN16,2016-06-17 02:00,17,20,20.1,19.85,19.85,619
VIN16,2016-06-17 02:30,17,19.81,20,19.8,19.95,450
VIN16,2016-06-17 03:00,17,19.98,20.1,19.98,20.05,543
VIN16,2016-06-17 03:30,17,20.04,20.06,19.9,19.93,247
VIN16,2016-06-17 04:00,17,19.95,20.02,19.85,19.91,276
VIN16,2016-06-17 04:30,17,19.95,20,19.88,20,138
VIN16,2016-06-17 05:00,17,20,20.1,19.97,19.98,225
VIN16,2016-06-17 05:30,17,20,20.1,19.98,20.04,213
VIN16,2016-06-17 06:00,17,20.05,20.23,20.03,20.15,619
VIN16,2016-06-17 06:30,17,20.15,20.15,19.98,19.99,536
VIN16,2016-06-17 07:00,17,19.99,19.99,19.83,19.9,870
VIN16,2016-06-17 07:30,17,19.9,20,19.84,19.89,655
VIN16,2016-06-17 08:00,17,19.89,20.03,19.89,19.95,1405
VIN16,2016-06-17 08:30,17,20,20.18,19.85,19.9,11670
VIN16,2016-06-17 09:00,17,19.9,20.03,19.58,19.9,10214
VIN16,2016-06-17 09:30,17,19.9,20.13,19.83,19.93,7092
VIN16,2016-06-17 10:00,17,19.94,20.32,19.92,20.32,6901
VIN16,2016-06-17 10:30,17,20.32,20.34,19.9,20.05,7138
VIN16,2016-06-17 11:00,17,20.03,20.03,19.69,19.75,3796
VIN16,2016-06-17 11:30,17,19.79,19.98,19.79,19.9,3890
VIN16,2016-06-17 12:00,17,19.89,20.04,19.69,19.8,4321
VIN16,2016-06-17 12:30,17,19.8,19.88,19.68,19.7,3597
VIN16,2016-06-17 13:00,17,19.71,19.85,19.65,19.71,6497
VIN16,2016-06-17 13:30,17,19.73,19.8,19.6,19.78,5003
VIN16,2016-06-17 14:00,17,19.79,20.08,19.73,20.04,6703
VIN16,2016-06-17 14:30,17,20.04,20.3,19.83,19.95,11263
VIN16,2016-06-17 15:00,17,19.95,20.3,19.93,20.1,12745
VIN16,2016-06-19 17:00,20,19.8,19.8,19.15,19.15,829
VIN16,2016-06-19 17:30,20,19.15,19.2,19.1,19.11,278
VIN16,2016-06-19 18:00,20,19.1,19.2,19.08,19.15,69
VIN16,2016-06-19 18:30,20,19.15,19.15,19.08,19.1,99
VIN16,2016-06-19 19:00,20,19.1,19.1,18.95,19,596
VIN16,2016-06-19 19:30,20,18.95,18.95,18.85,18.9,201
VIN16,2016-06-19 20:00,20,18.9,18.95,18.85,18.9,70
VIN16,2016-06-19 20:30,20,18.9,18.91,18.8,18.8,325
VIN16,2016-06-19 21:00,20,18.8,18.92,18.8,18.9,291
VIN16,2016-06-19 21:30,20,18.87,18.87,18.85,18.85,30
VIN16,2016-06-19 22:00,20,18.85,18.85,18.85,18.85,12
VIN16,2016-06-19 22:30,20,18.85,18.85,18.7,18.7,133
VIN16,2016-06-19 23:00,20,18.7,18.75,18.7,18.7,30
VIN16,2016-06-19 23:30,20,18.75,18.75,18.7,18.75,47
VIN16,2016-06-20 00:00,20,18.7,18.75,18.7,18.7,37
VIN16,2016-06-20 00:30,20,18.7,18.8,18.7,18.75,183
VIN16,2016-06-20 01:00,20,18.75,18.8,18.6,18.65,461
VIN16,2016-06-20 01:30,20,18.65,18.7,18.55,18.62,582
VIN16,2016-06-20 02:00,20,18.65,18.7,18.48,18.55,779
VIN16,2016-06-20 02:30,20,18.55,18.63,18.55,18.63,425
VIN16,2016-06-20 03:00,20,18.65,18.65,18.47,18.47,413
VIN16,2016-06-20 03:30,20,18.49,18.55,18.45,18.45,709
VIN16,2016-06-20 04:00,20,18.4,18.43,18.35,18.4,567
VIN16,2016-06-20 04:30,20,18.4,18.45,18.38,18.38,108
VIN16,2016-06-20 05:00,20,18.38,18.4,18.35,18.38,152
VIN16,2016-06-20 05:30,20,18.4,18.47,18.38,18.45,1026
VIN16,2016-06-20 06:00,20,18.48,18.5,18.4,18.45,747
VIN16,2016-06-20 06:30,20,18.44,18.48,18.41,18.45,666
VIN16,2016-06-20 07:00,20,18.45,18.55,18.45,18.55,2790
VIN16,2016-06-20 07:30,20,18.53,18.61,18.5,18.58,1251
VIN16,2016-06-20 08:00,20,18.6,18.7,18.53,18.6,3344
VIN16,2016-06-20 08:30,20,18.6,18.65,18.17,18.3,15774
VIN16,2016-06-20 09:00,20,18.3,18.33,18.03,18.1,11753
VIN16,2016-06-20 09:30,20,18.1,18.25,18.05,18.12,5496
VIN16,2016-06-20 10:00,20,18.11,18.15,18,18.05,4354
VIN16,2016-06-20 10:30,20,18.05,18.25,18,18.1,5548
VIN16,2016-06-20 11:00,20,18.15,18.2,18.05,18.05,5168
VIN16,2016-06-20 11:30,20,18.05,18.15,17.9,17.95,5210
VIN16,2016-06-20 12:00,20,18,18.35,17.9,18.2,8632
VIN16,2016-06-20 12:30,20,18.24,18.3,18.05,18.1,3882
VIN16,2016-06-20 13:00,20,18.1,18.25,18.05,18.2,5106
VIN16,2016-06-20 13:30,20,18.2,18.25,18,18.05,5546
VIN16,2016-06-20 14:00,20,18.05,18.42,17.95,18.4,6809
VIN16,2016-06-20 14:30,20,18.42,18.6,18.2,18.5,10889
VIN16,2016-06-20 15:00,20,18.5,18.8,18.45,18.5,10555
VIN16,2016-06-20 15:30,21,18.54,18.55,18.05,18.12,1848
VIN16,2016-06-20 16:00,21,18.14,18.4,18.08,18.35,304
VIN16,2016-06-20 16:30,21,18.35,18.39,18.35,18.35,49
VIN16,2016-06-20 17:00,21,18.35,18.4,18.33,18.35,51
VIN16,2016-06-20 17:30,21,18.35,18.35,18.28,18.28,143
VIN16,2016-06-20 18:00,21,18.3,18.35,18.28,18.32,13
VIN16,2016-06-20 18:30,21,18.35,18.4,18.31,18.4,18
VIN16,2016-06-20 19:00,21,18.4,18.62,18.37,18.4,712
VIN16,2016-06-20 19:30,21,18.4,18.5,18.4,18.45,90
VIN16,2016-06-20 20:00,21,18.5,18.5,18.4,18.45,141
VIN16,2016-06-20 20:30,21,18.45,18.45,18.25,18.26,161
VIN16,2016-06-20 21:00,21,18.25,18.35,18.25,18.27,75
VIN16,2016-06-20 21:30,21,18.29,18.4,18.29,18.4,69
VIN16,2016-06-20 22:00,21,18.4,18.4,18.28,18.3,76
VIN16,2016-06-20 22:30,21,18.3,18.3,18.3,18.3,28
VIN16,2016-06-20 23:00,21,18.3,18.35,18.3,18.3,29
VIN16,2016-06-20 23:30,21,18.3,18.3,18.3,18.3,12
VIN16,2016-06-21 00:00,21,18.25,18.3,18.25,18.3,133
VIN16,2016-06-21 00:30,21,18.35,18.35,18.3,18.3,96
VIN16,2016-06-21 01:00,21,18.3,18.35,18.25,18.25,127
VIN16,2016-06-21 01:30,21,18.25,18.35,18.25,18.35,128
VIN16,2016-06-21 02:00,21,18.35,18.4,18.12,18.12,330
VIN16,2016-06-21 02:30,21,18.15,18.2,18.13,18.15,390
VIN16,2016-06-21 03:00,21,18.15,18.25,18.15,18.18,230
VIN16,2016-06-21 03:30,21,18.18,18.19,18.08,18.15,377
VIN16,2016-06-21 04:00,21,18.11,18.15,18.05,18.1,181
VIN16,2016-06-21 04:30,21,18.1,18.15,18.03,18.05,179
VIN16,2016-06-21 05:00,21,18.05,18.1,17.85,17.9,683
VIN16,2016-06-21 05:30,21,17.9,17.96,17.9,17.95,177
VIN16,2016-06-21 06:00,21,17.98,18.05,17.95,18,380
VIN16,2016-06-21 06:30,21,18.05,18.05,17.9,17.94,392
VIN16,2016-06-21 07:00,21,17.95,17.98,17.87,17.96,942
VIN16,2016-06-21 07:30,21,18,18.26,17.97,18.1,1997
VIN16,2016-06-21 08:00,21,18.1,18.2,18.05,18.15,949
VIN16,2016-06-21 08:30,21,18.15,18.57,18.1,18.57,10506
VIN16,2016-06-21 09:00,21,18.55,18.83,18.45,18.65,12734
VIN16,2016-06-21 09:30,21,18.7,18.85,18.62,18.75,7831
VIN16,2016-06-21 10:00,21,18.75,18.78,18.45,18.75,8251
VIN16,2016-06-21 10:30,21,18.75,18.9,18.68,18.7,5537
VIN16,2016-06-21 11:00,21,18.68,18.9,18.5,18.6,3531
VIN16,2016-06-21 11:30,21,18.58,18.9,18.55,18.85,6160
VIN16,2016-06-21 12:00,21,18.89,18.95,18.75,18.86,3735
VIN16,2016-06-21 12:30,21,18.86,18.97,18.7,18.74,5418
VIN16,2016-06-21 13:00,21,18.75,18.85,18.65,18.74,3059
VIN16,2016-06-21 13:30,21,18.74,18.8,18.43,18.6,7234
VIN16,2016-06-21 14:00,21,18.6,18.8,18.38,18.46,7690
VIN16,2016-06-21 14:30,21,18.46,18.67,18.44,18.65,6760
VIN16,2016-06-21 15:00,21,18.65,18.75,18.6,18.7,4855
VIN16,2016-06-21 15:30,22,18.7,18.75,18.65,18.7,626
VIN16,2016-06-21 16:00,22,18.7,18.73,18.65,18.7,57
VIN16,2016-06-21 16:30,22,18.7,18.72,18.65,18.7,17
VIN16,2016-06-21 17:00,22,18.7,18.75,18.7,18.7,74
VIN16,2016-06-21 17:30,22,18.7,18.74,18.7,18.7,9
VIN16,2016-06-21 18:00,22,18.73,18.74,18.68,18.68,101
VIN16,2016-06-21 18:30,22,18.7,18.7,18.65,18.7,44
VIN16,2016-06-21 19:00,22,18.75,18.76,18.67,18.67,85
VIN16,2016-06-21 19:30,22,18.7,18.7,18.65,18.67,69
VIN16,2016-06-21 20:00,22,18.7,18.73,18.65,18.65,60
VIN16,2016-06-21 20:30,22,18.7,18.75,18.7,18.7,123
VIN16,2016-06-21 21:30,22,18.7,18.7,18.65,18.67,94
VIN16,2016-06-21 22:00,22,18.65,18.65,18.6,18.6,44
VIN16,2016-06-21 22:30,22,18.65,18.66,18.6,18.6,112
VIN16,2016-06-21 23:00,22,18.6,18.6,18.6,18.6,20
VIN16,2016-06-21 23:30,22,18.55,18.6,18.55,18.55,72
VIN16,2016-06-22 00:00,22,18.6,18.6,18.6,18.6,1
VIN16,2016-06-22 00:30,22,18.6,18.6,18.6,18.6,23
VIN16,2016-06-22 01:00,22,18.6,18.6,18.5,18.55,114
VIN16,2016-06-22 01:30,22,18.55,18.6,18.53,18.55,116
VIN16,2016-06-22 02:00,22,18.5,18.6,18.45,18.55,154
VIN16,2016-06-22 02:30,22,18.6,18.72,18.6,18.7,267
VIN16,2016-06-22 03:00,22,18.7,18.77,18.69,18.69,138
VIN16,2016-06-22 03:30,22,18.7,18.7,18.7,18.7,73
VIN16,2016-06-22 04:00,22,18.65,18.66,18.64,18.64,95
VIN16,2016-06-22 04:30,22,18.6,18.63,18.54,18.55,129
VIN16,2016-06-22 05:00,22,18.55,18.57,18.54,18.55,67
VIN16,2016-06-22 05:30,22,18.57,18.57,18.48,18.5,103
VIN16,2016-06-22 06:00,22,18.5,18.5,18.44,18.5,306
VIN16,2016-06-22 06:30,22,18.5,18.54,18.48,18.5,210
VIN16,2016-06-22 07:00,22,18.5,18.7,18.5,18.65,1241
VIN16,2016-06-22 07:30,22,18.62,18.66,18.6,18.65,173
VIN16,2016-06-22 08:00,22,18.6,18.7,18.59,18.6,554
VIN16,2016-06-22 08:30,22,18.65,18.75,18.53,18.65,5228
VIN16,2016-06-22 09:00,22,18.65,18.72,18.4,18.4,5575
VIN16,2016-06-22 09:30,22,18.45,18.53,18.1,18.32,7227
VIN16,2016-06-22 10:00,22,18.3,18.35,18.15,18.25,4054
VIN16,2016-06-22 10:30,22,18.28,18.58,18.28,18.36,8654
VIN16,2016-06-22 11:00,22,18.35,18.87,18.35,18.77,5460
VIN16,2016-06-22 11:30,22,18.8,19.15,18.71,18.95,9987
VIN16,2016-06-22 12:00,22,19,19.43,18.95,19.15,12698
VIN16,2016-06-22 12:30,22,19.16,19.2,18.8,18.92,7267
VIN16,2016-06-22 13:00,22,18.95,19.25,18.89,19.1,4127
VIN16,2016-06-22 13:30,22,19.1,19.43,19.06,19.29,6183
VIN16,2016-06-22 14:00,22,19.3,19.6,19.1,19.55,7489
VIN16,2016-06-22 14:30,22,19.55,19.6,19.25,19.38,13172
VIN16,2016-06-22 15:00,22,19.35,19.6,19.3,19.45,8345
VIN16,2016-06-22 15:30,23,19.45,19.49,19.4,19.45,480
VIN16,2016-06-22 16:00,23,19.45,19.49,19.2,19.2,920
VIN16,2016-06-22 16:30,23,19.2,19.24,19,19.15,415
VIN16,2016-06-22 17:00,23,19.1,19.15,18.97,19,373
VIN16,2016-06-22 17:30,23,19,19.03,18.9,18.95,239
VIN16,2016-06-22 18:00,23,18.9,18.95,18.87,18.9,261
VIN16,2016-06-22 18:30,23,18.95,19,18.9,18.94,44
VIN16,2016-06-22 19:00,23,18.95,19.03,18.9,18.93,244
VIN16,2016-06-22 19:30,23,18.95,18.95,18.9,18.95,29
VIN16,2016-06-22 20:00,23,18.9,18.92,18.83,18.87,222
VIN16,2016-06-22 20:30,23,18.9,18.95,18.85,18.95,70
VIN16,2016-06-22 21:00,23,18.95,18.96,18.9,18.95,37
VIN16,2016-06-22 21:30,23,18.95,18.97,18.95,18.95,37
VIN16,2016-06-22 22:00,23,18.97,18.99,18.95,18.95,6
VIN16,2016-06-22 22:30,23,18.97,18.97,18.9,18.9,39
VIN16,2016-06-22 23:00,23,18.9,18.92,18.85,18.89,57
VIN16,2016-06-22 23:30,23,18.88,18.9,18.8,18.84,181
VIN16,2016-06-23 00:00,23,18.83,18.9,18.8,18.9,44
VIN16,2016-06-23 00:30,23,18.9,19,18.8,18.95,615
VIN16,2016-06-23 01:00,23,18.96,19.1,18.95,18.95,173
VIN16,2016-06-23 01:30,23,19,19.2,19,19.15,354
VIN16,2016-06-23 02:00,23,19.2,19.25,18.99,19,789
VIN16,2016-06-23 02:30,23,19.05,19.17,18.99,19.05,635
VIN16,2016-06-23 03:00,23,19.05,19.1,18.8,18.85,480
VIN16,2016-06-23 03:30,23,18.84,18.85,18.75,18.8,422
VIN16,2016-06-23 04:00,23,18.75,18.75,17.82,17.9,2173
VIN16,2016-06-23 04:30,23,17.9,18.1,17.83,18.05,1244
VIN16,2016-06-23 05:00,23,18.05,18.1,17.92,18,921
VIN16,2016-06-23 05:30,23,18,18.17,18,18.05,718
VIN16,2016-06-23 06:00,23,18.05,18.18,18,18.11,785
VIN16,2016-06-23 06:30,23,18.11,18.2,18.05,18.1,1344
VIN16,2016-06-23 07:00,23,18.12,18.15,18.05,18.1,1799
VIN16,2016-06-23 07:30,23,18.1,18.13,18,18.02,1494
VIN16,2016-06-23 08:00,23,18.02,18.38,17.97,18.2,4782
VIN16,2016-06-23 08:30,23,18.2,18.48,18.16,18.23,13910
VIN16,2016-06-23 09:00,23,18.2,18.3,18.05,18.25,10250
VIN16,2016-06-23 09:30,23,18.25,18.35,18.1,18.15,7402
VIN16,2016-06-23 10:00,23,18.15,18.2,17.9,17.94,8224
VIN16,2016-06-23 10:30,23,17.92,18.05,17.83,17.97,5228
VIN16,2016-06-23 11:00,23,17.97,18.05,17.89,17.9,3984
VIN16,2016-06-23 11:30,23,17.9,18.1,17.85,18,5654
VIN16,2016-06-23 12:00,23,17.98,18.08,17.89,18,5934
VIN16,2016-06-23 12:30,23,18,18.17,17.95,18.05,3415
VIN16,2016-06-23 13:00,23,18.05,18.12,17.9,17.92,4796
VIN16,2016-06-23 13:30,23,17.95,18,17.6,17.65,8745
VIN16,2016-06-23 14:00,23,17.7,17.88,17.65,17.75,7748
VIN16,2016-06-23 14:30,23,17.75,17.8,17.17,17.29,17115
VIN16,2016-06-23 15:00,23,17.25,17.32,16.6,16.7,24421
VIN16,2016-06-23 15:30,24,16.65,16.7,16.45,16.45,3859
VIN16,2016-06-23 16:00,24,16.49,16.5,16.1,16.35,2156
VIN16,2016-06-23 16:30,24,16.3,16.4,16.2,16.25,997
VIN16,2016-06-23 17:00,24,16.21,16.35,16.07,16.25,965
VIN16,2016-06-23 17:30,24,16.2,16.65,16.15,16.6,1965
VIN16,2016-06-23 18:00,24,16.6,17.7,16.6,17,5515
VIN16,2016-06-23 18:30,24,17,17.47,16.65,17.3,4259
VIN16,2016-06-23 19:00,24,17.3,17.45,17.15,17.37,2019
VIN16,2016-06-23 19:30,24,17.4,18,17.25,17.7,2598
VIN16,2016-06-23 20:00,24,17.75,19.8,17.75,18.35,9017
VIN16,2016-06-23 20:30,24,18.35,18.5,17.75,18.4,3648
VIN16,2016-06-23 21:00,24,18.4,20,18.15,19.65,5000
VIN16,2016-06-23 21:30,24,19.65,22,19.4,21.74,6705
VIN16,2016-06-23 22:00,24,21.85,23.4,21.5,23.2,4882
VIN16,2016-06-23 22:30,24,23.18,25.7,22.9,24.8,4932
VIN16,2016-06-23 23:00,24,24.9,26.1,24.4,26.05,5007
VIN16,2016-06-23 23:30,24,26.05,27.65,26,26.5,3378
VIN16,2016-06-24 00:00,24,26.35,26.7,25,25.95,3194
VIN16,2016-06-24 00:30,24,25.93,26.15,25.6,26,2457
VIN16,2016-06-24 01:00,24,26,26.3,24.78,24.98,4314
VIN16,2016-06-24 01:30,24,24.95,25,24.5,24.85,1926
VIN16,2016-06-24 02:00,24,24.85,24.85,23.6,24,3077
VIN16,2016-06-24 02:30,24,23.95,24.1,22.6,22.6,3261
VIN16,2016-06-24 03:00,24,22.6,22.65,21.4,21.5,4612
VIN16,2016-06-24 03:30,24,21.45,22.1,21.45,21.95,2243
VIN16,2016-06-24 04:00,24,21.95,22.19,21.9,22,1624
VIN16,2016-06-24 04:30,24,22,22.26,21.95,22.15,2469
VIN16,2016-06-24 05:00,24,22.15,22.45,21.93,22.03,2433
VIN16,2016-06-24 05:30,24,22,22.35,21.95,22.2,2667
VIN16,2016-06-24 06:00,24,22.2,22.45,21.9,22.42,2560
VIN16,2016-06-24 06:30,24,22.4,22.45,22.1,22.25,2520
VIN16,2016-06-24 07:00,24,22.25,22.25,20.85,21.05,6654
VIN16,2016-06-24 07:30,24,21.05,21.43,20.65,21.2,6654
VIN16,2016-06-24 08:00,24,21.22,21.55,21.1,21.2,4779
VIN16,2016-06-24 08:30,24,21.2,21.35,19.35,19.47,37476
VIN16,2016-06-24 09:00,24,19.5,20.2,19.35,19.88,22979
VIN16,2016-06-24 09:30,24,19.85,20.17,19.65,20.15,11660
VIN16,2016-06-24 10:00,24,20.15,20.8,20.13,20.44,15717
VIN16,2016-06-24 10:30,24,20.45,20.95,20.38,20.8,13087
VIN16,2016-06-24 11:00,24,20.79,21.5,20.75,21.05,12451
VIN16,2016-06-24 11:30,24,21.02,22,20.95,21.8,14832
VIN16,2016-06-24 12:00,24,21.8,22.05,21.42,21.53,12197
VIN16,2016-06-24 12:30,24,21.55,21.7,21.05,21.54,8137
VIN16,2016-06-24 13:00,24,21.55,21.95,21.4,21.9,6903
VIN16,2016-06-24 13:30,24,21.88,22.22,21.8,21.96,14447
VIN16,2016-06-24 14:00,24,21.95,22.6,21.7,22.25,15942
VIN16,2016-06-24 14:30,24,22.27,22.35,21.25,21.95,20098
VIN16,2016-06-24 15:00,24,21.95,22.75,21.8,22.7,22014
VIN16,2016-06-26 17:00,27,23.35,23.4,23,23.2,1152
VIN16,2016-06-26 17:30,27,23.21,23.45,23.21,23.35,225
VIN16,2016-06-26 18:00,27,23.3,23.55,23.3,23.4,302
VIN16,2016-06-26 18:30,27,23.35,23.4,23.05,23.05,406
VIN16,2016-06-26 19:00,27,23,23.1,22.6,22.95,834
VIN16,2016-06-26 19:30,27,23,23.05,22.75,22.95,270
VIN16,2016-06-26 20:00,27,22.95,23.05,22.75,22.85,193
VIN16,2016-06-26 20:30,27,22.9,23.16,22.8,22.8,360
VIN16,2016-06-26 21:00,27,22.8,23.05,22.8,22.95,122
VIN16,2016-06-26 21:30,27,22.9,23,22.9,22.91,100
VIN16,2016-06-26 22:00,27,22.9,22.9,22.65,22.7,321
VIN16,2016-06-26 22:30,27,22.7,22.75,22.65,22.75,97
VIN16,2016-06-26 23:00,27,22.75,22.91,22.7,22.9,105
VIN16,2016-06-26 23:30,27,22.9,22.95,22.55,22.6,246
VIN16,2016-06-27 00:00,27,22.53,22.8,22.45,22.45,201
VIN16,2016-06-27 00:30,27,22.45,22.53,22.38,22.38,145
VIN16,2016-06-27 01:00,27,22.4,22.5,22.2,22.4,587
VIN16,2016-06-27 01:30,27,22.4,22.55,22.38,22.45,323
VIN16,2016-06-27 02:00,27,22.45,22.47,21.83,21.9,1628
VIN16,2016-06-27 02:30,27,21.9,22.05,21.89,22,1165
VIN16,2016-06-27 03:00,27,22.05,22.75,21.98,22.75,1142
VIN16,2016-06-27 03:30,27,22.7,22.9,22.63,22.65,1057
VIN16,2016-06-27 04:00,27,22.7,22.72,22.15,22.45,1147
VIN16,2016-06-27 04:30,27,22.45,22.65,22.45,22.6,340
VIN16,2016-06-27 05:00,27,22.65,22.82,22.59,22.78,478
VIN16,2016-06-27 05:30,27,22.75,23.02,22.72,23,822
VIN16,2016-06-27 06:00,27,23,23.05,22.8,22.85,880
VIN16,2016-06-27 06:30,27,22.85,23.18,22.75,23.13,1511
VIN16,2016-06-27 07:00,27,23.12,23.12,22.4,22.56,2886
VIN16,2016-06-27 07:30,27,22.55,22.68,22.3,22.33,1686
VIN16,2016-06-27 08:00,27,22.3,22.33,21.88,22,2824
VIN16,2016-06-27 08:30,27,22,22.4,21.75,22.2,22606
VIN16,2016-06-27 09:00,27,22.18,23,21.98,22.9,21394
VIN16,2016-06-27 09:30,27,22.9,23.45,22.73,23.35,20621
VIN16,2016-06-27 10:00,27,23.35,23.42,22.53,22.62,17085
VIN16,2016-06-27 10:30,27,22.6,22.8,22.35,22.75,11282
VIN16,2016-06-27 11:00,27,22.75,22.83,22.2,22.23,5983
VIN16,2016-06-27 11:30,27,22.2,22.8,22.05,22.45,7823
VIN16,2016-06-27 12:00,27,22.4,22.65,22.28,22.33,5454
VIN16,2016-06-27 12:30,27,22.35,22.8,22.29,22.63,6407
VIN16,2016-06-27 13:00,27,22.65,22.85,22.4,22.45,6837
VIN16,2016-06-27 13:30,27,22.45,22.8,22.25,22.7,7092
VIN16,2016-06-27 14:00,27,22.65,22.76,22.05,22.4,12726
VIN16,2016-06-27 14:30,27,22.4,22.45,21.7,21.85,14213
VIN16,2016-06-27 15:00,27,21.85,23.7,21.85,23.7,21646
VIN16,2016-06-27 15:30,28,23.15,23.4,22.85,23.18,5228
VIN16,2016-06-27 16:00,28,23.2,23.23,22.94,22.95,556
VIN16,2016-06-27 16:30,28,23,23,22.94,22.98,74
VIN16,2016-06-27 17:00,28,22.94,22.97,22.7,22.7,289
VIN16,2016-06-27 17:30,28,22.7,22.75,22.64,22.7,184
VIN16,2016-06-27 18:00,28,22.7,22.87,22.7,22.8,194
VIN16,2016-06-27 18:30,28,22.8,22.84,22.75,22.75,211
VIN16,2016-06-27 19:00,28,22.75,22.9,22.7,22.7,304
VIN16,2016-06-27 19:30,28,22.7,22.75,22.65,22.7,150
VIN16,2016-06-27 20:00,28,22.7,22.7,22.45,22.45,276
VIN16,2016-06-27 20:30,28,22.45,22.5,22.15,22.15,355
VIN16,2016-06-27 21:00,28,22.15,22.28,22.1,22.1,174
VIN16,2016-06-27 21:30,28,22.15,22.15,22.05,22.1,119
VIN16,2016-06-27 22:00,28,22.1,22.1,21.75,21.85,361
VIN16,2016-06-27 22:30,28,21.8,22.1,21.75,22.05,350
VIN16,2016-06-27 23:00,28,22.05,22.15,21.9,22,231
VIN16,2016-06-27 23:30,28,22,22.15,22,22.05,209
VIN16,2016-06-28 00:00,28,22,22.15,21.9,22,213
VIN16,2016-06-28 00:30,28,21.97,22.05,21.91,21.91,129
VIN16,2016-06-28 01:00,28,21.93,22.02,21.85,21.9,419
VIN16,2016-06-28 01:30,28,21.9,21.95,21.8,21.8,160
VIN16,2016-06-28 02:00,28,21.8,21.87,21.7,21.7,639
VIN16,2016-06-28 02:30,28,21.7,21.8,21.5,21.56,871
VIN16,2016-06-28 03:00,28,21.6,21.6,21.25,21.3,693
VIN16,2016-06-28 03:30,28,21.35,21.5,21.25,21.4,1073
VIN16,2016-06-28 04:00,28,21.35,21.35,21.2,21.27,547
VIN16,2016-06-28 04:30,28,21.28,21.28,21.1,21.15,437
VIN16,2016-06-28 05:00,28,21.14,21.25,21,21.14,1457
VIN16,2016-06-28 05:30,28,21.1,21.35,21.1,21.3,700
VIN16,2016-06-28 06:00,28,21.28,21.5,21.25,21.5,667
VIN16,2016-06-28 06:30,28,21.48,21.57,21.35,21.4,726
VIN16,2016-06-28 07:00,28,21.4,21.48,21.05,21.15,1863
VIN16,2016-06-28 07:30,28,21.1,21.15,20.9,20.9,1816
VIN16,2016-06-28 08:00,28,20.95,21.05,20.75,20.8,3828
VIN16,2016-06-28 08:30,28,20.8,20.9,20.25,20.45,21962
VIN16,2016-06-28 09:00,28,20.45,20.56,20.24,20.5,14816
VIN16,2016-06-28 09:30,28,20.45,20.68,20.3,20.45,9596
VIN16,2016-06-28 10:00,28,20.45,20.8,20.3,20.77,9563
VIN16,2016-06-28 10:30,28,20.7,20.77,20.35,20.39,7080
VIN16,2016-06-28 11:00,28,20.35,20.5,20.3,20.39,3701
VIN16,2016-06-28 11:30,28,20.35,20.4,20.15,20.3,5868
VIN16,2016-06-28 12:00,28,20.27,20.5,20.2,20.32,5941
VIN16,2016-06-28 12:30,28,20.3,20.4,20.05,20.1,6488
VIN16,2016-06-28 13:00,28,20.1,20.28,19.9,19.94,7393
VIN16,2016-06-28 13:30,28,19.94,19.97,19.35,19.55,12758
VIN16,2016-06-28 14:00,28,19.5,19.7,19.3,19.45,13437
VIN16,2016-06-28 14:30,28,19.48,19.5,19.1,19.27,18291
VIN16,2016-06-28 15:00,28,19.3,19.3,18.85,18.9,15938
VIN16,2016-06-28 15:30,29,19,19.1,18.93,19,1850
VIN16,2016-06-28 16:00,29,18.98,19.05,18.95,18.99,295
VIN16,2016-06-28 16:30,29,19,19.05,18.98,18.98,140
VIN16,2016-06-28 17:00,29,19.03,19.05,19.03,19.05,16
VIN16,2016-06-28 17:30,29,19,19,18.93,18.93,243
VIN16,2016-06-28 18:00,29,18.93,19,18.87,18.9,368
VIN16,2016-06-28 18:30,29,18.9,18.95,18.85,18.9,248
VIN16,2016-06-28 19:00,29,18.9,19.05,18.9,19.05,346
VIN16,2016-06-28 19:30,29,19.05,19.15,19,19.12,497
VIN16,2016-06-28 20:00,29,19.15,19.15,19.02,19.05,276
VIN16,2016-06-28 20:30,29,19,19.05,18.6,18.75,589
VIN16,2016-06-28 21:00,29,18.75,18.85,18.73,18.85,178
VIN16,2016-06-28 21:30,29,18.85,18.86,18.65,18.7,149
VIN16,2016-06-28 22:00,29,18.7,18.71,18.63,18.71,72
VIN16,2016-06-28 22:30,29,18.7,18.7,18.6,18.7,97
VIN16,2016-06-28 23:00,29,18.7,18.75,18.69,18.75,16
VIN16,2016-06-28 23:30,29,18.7,18.75,18.7,18.7,13
VIN16,2016-06-29 00:00,29,18.75,18.8,18.75,18.8,111
VIN16,2016-06-29 00:30,29,18.81,18.9,18.8,18.8,179
VIN16,2016-06-29 01:00,29,18.8,18.85,18.65,18.7,156
VIN16,2016-06-29 01:30,29,18.65,18.72,18.6,18.72,107
VIN16,2016-06-29 02:00,29,18.75,18.75,18.58,18.7,519
VIN16,2016-06-29 02:30,29,18.7,18.9,18.65,18.8,672
VIN16,2016-06-29 03:00,29,18.85,18.85,18.6,18.65,1372
VIN16,2016-06-29 03:30,29,18.65,18.75,18.53,18.6,206
VIN16,2016-06-29 04:00,29,18.55,18.65,18.48,18.55,370
VIN16,2016-06-29 04:30,29,18.5,18.58,18.5,18.55,324
VIN16,2016-06-29 05:00,29,18.5,18.53,18.33,18.34,1297
VIN16,2016-06-29 05:30,29,18.3,18.52,18.3,18.4,638
VIN16,2016-06-29 06:00,29,18.41,18.55,18.35,18.5,477
VIN16,2016-06-29 06:30,29,18.5,18.6,18.4,18.45,622
VIN16,2016-06-29 07:00,29,18.44,18.55,18.44,18.55,732
VIN16,2016-06-29 07:30,29,18.55,18.6,18.35,18.47,1297
VIN16,2016-06-29 08:00,29,18.45,18.65,18.4,18.53,1670
VIN16,2016-06-29 08:30,29,18.55,18.56,18.05,18.22,14272
VIN16,2016-06-29 09:00,29,18.25,18.38,18.05,18.2,8063
VIN16,2016-06-29 09:30,29,18.25,18.4,18.1,18.13,7632
VIN16,2016-06-29 10:00,29,18.15,18.3,18.07,18.09,5315
VIN16,2016-06-29 10:30,29,18.05,18.2,17.95,18,6104
VIN16,2016-06-29 11:00,29,18.02,18.05,17.75,17.8,5911
VIN16,2016-06-29 11:30,29,17.77,18.05,17.75,17.95,7491
VIN16,2016-06-29 12:00,29,17.97,18.25,17.9,18.1,4608
VIN16,2016-06-29 12:30,29,18.12,18.15,18,18.02,2913
VIN16,2016-06-29 13:00,29,18.02,18.05,17.85,17.92,4419
VIN16,2016-06-29 13:30,29,17.93,18.2,17.85,18,6345
VIN16,2016-06-29 14:00,29,18,18.15,17.95,18.1,4205
VIN16,2016-06-29 14:30,29,18.05,18.25,17.87,18,11994
VIN16,2016-06-29 15:00,29,18,18.05,17.45,17.48,16396
VIN16,2016-06-29 15:30,30,17.55,17.7,17.25,17.3,2013
VIN16,2016-06-29 16:00,30,17.3,17.45,17.28,17.45,379
VIN16,2016-06-29 16:30,30,17.5,17.55,17.47,17.47,50
VIN16,2016-06-29 17:00,30,17.45,17.52,17.35,17.43,476
VIN16,2016-06-29 17:30,30,17.47,17.62,17.45,17.6,175
VIN16,2016-06-29 18:00,30,17.6,17.67,17.6,17.67,141
VIN16,2016-06-29 18:30,30,17.65,17.67,17.56,17.57,140
VIN16,2016-06-29 19:00,30,17.6,17.75,17.6,17.7,114
VIN16,2016-06-29 19:30,30,17.65,17.7,17.57,17.65,220
VIN16,2016-06-29 20:00,30,17.65,17.7,17.61,17.65,179
VIN16,2016-06-29 20:30,30,17.65,17.66,17.55,17.55,201
VIN16,2016-06-29 21:00,30,17.58,17.58,17.48,17.55,148
VIN16,2016-06-29 21:30,30,17.55,17.55,17.5,17.55,32
VIN16,2016-06-29 22:00,30,17.55,17.55,17.55,17.55,3
VIN16,2016-06-29 22:30,30,17.58,17.7,17.58,17.7,265
VIN16,2016-06-29 23:00,30,17.7,17.7,17.63,17.65,65
VIN16,2016-06-29 23:30,30,17.66,17.66,17.66,17.66,2
VIN16,2016-06-30 00:00,30,17.7,17.86,17.69,17.82,399
VIN16,2016-06-30 00:30,30,17.85,17.85,17.75,17.82,100
VIN16,2016-06-30 01:00,30,17.85,17.97,17.83,17.85,303
VIN16,2016-06-30 01:30,30,17.85,17.95,17.79,17.85,171
VIN16,2016-06-30 02:00,30,17.8,18.17,17.8,18.05,885
VIN16,2016-06-30 02:30,30,18.05,18.05,17.55,17.6,735
VIN16,2016-06-30 03:00,30,17.55,17.79,17.4,17.7,1060
VIN16,2016-06-30 03:30,30,17.75,17.83,17.7,17.7,509
VIN16,2016-06-30 04:00,30,17.7,17.83,17.62,17.75,440
VIN16,2016-06-30 04:30,30,17.7,17.7,17.39,17.4,371
VIN16,2016-06-30 05:00,30,17.4,17.55,17.38,17.45,529
VIN16,2016-06-30 05:30,30,17.5,17.55,17.35,17.55,528
VIN16,2016-06-30 06:00,30,17.55,17.65,17.47,17.6,338
VIN16,2016-06-30 06:30,30,17.6,17.8,17.57,17.78,629
VIN16,2016-06-30 07:00,30,17.8,17.9,17.74,17.75,1147
VIN16,2016-06-30 07:30,30,17.75,17.77,17.62,17.63,1183
VIN16,2016-06-30 08:00,30,17.65,17.75,17.62,17.7,1767
VIN16,2016-06-30 08:30,30,17.75,17.96,17.6,17.92,14353
VIN16,2016-06-30 09:00,30,17.91,17.95,17.54,17.8,9827
VIN16,2016-06-30 09:30,30,17.8,17.82,17.39,17.4,7326
VIN16,2016-06-30 10:00,30,17.4,17.5,17.25,17.35,7591
VIN16,2016-06-30 10:30,30,17.33,17.45,17.2,17.25,6489
VIN16,2016-06-30 11:00,30,17.28,17.35,17.15,17.15,5580
VIN16,2016-06-30 11:30,30,17.2,17.4,17.1,17.15,5642
VIN16,2016-06-30 12:00,30,17.2,17.6,17.15,17.51,5184
VIN16,2016-06-30 12:30,30,17.5,17.55,17.3,17.3,4511
VIN16,2016-06-30 13:00,30,17.3,17.55,17.23,17.55,6935
VIN16,2016-06-30 13:30,30,17.55,17.55,17.29,17.3,4780
VIN16,2016-06-30 14:00,30,17.3,17.55,17.25,17.32,4290
VIN16,2016-06-30 14:30,30,17.32,17.55,17.2,17.23,8141
VIN16,2016-06-30 15:00,30,17.25,17.45,16.9,16.98,15688
VIN16,2016-06-30 15:30,1,17.05,17.21,17.05,17.17,745
VIN16,2016-06-30 16:00,1,17.2,17.22,17.15,17.22,35
VIN16,2016-06-30 16:30,1,17.2,17.23,17.15,17.21,37
VIN16,2016-06-30 17:00,1,17.25,17.27,17.12,17.22,565
VIN16,2016-06-30 17:30,1,17.23,17.25,17.22,17.25,73
VIN16,2016-06-30 18:00,1,17.25,17.25,17.22,17.25,39
VIN16,2016-06-30 18:30,1,17.25,17.3,17.25,17.3,200
VIN16,2016-06-30 19:00,1,17.3,17.31,17.25,17.3,123
VIN16,2016-06-30 19:30,1,17.3,17.31,17.27,17.27,37
VIN16,2016-06-30 20:00,1,17.25,17.3,17.14,17.15,374
VIN16,2016-06-30 20:30,1,17.13,17.16,17.1,17.15,89
VIN16,2016-06-30 21:00,1,17.15,17.15,17.1,17.15,62
VIN16,2016-06-30 21:30,1,17.15,17.2,17.15,17.15,269
VIN16,2016-06-30 22:00,1,17.1,17.15,17.1,17.15,33
VIN16,2016-06-30 22:30,1,17.15,17.2,17.15,17.18,61
VIN16,2016-06-30 23:00,1,17.2,17.2,17.13,17.15,51
VIN16,2016-06-30 23:30,1,17.2,17.2,17.2,17.2,3
VIN16,2016-07-01 00:00,1,17.2,17.25,17.18,17.25,48
VIN16,2016-07-01 00:30,1,17.25,17.25,17.15,17.2,47
VIN16,2016-07-01 01:00,1,17.18,17.3,17.15,17.25,137
VIN16,2016-07-01 01:30,1,17.28,17.28,17.15,17.18,85
VIN16,2016-07-01 02:00,1,17.18,17.3,17.1,17.25,734
VIN16,2016-07-01 02:30,1,17.25,17.45,17.2,17.25,982
VIN16,2016-07-01 03:00,1,17.25,17.42,17.25,17.25,846
VIN16,2016-07-01 03:30,1,17.25,17.45,17.25,17.4,182
VIN16,2016-07-01 04:00,1,17.4,17.45,17.38,17.4,76
VIN16,2016-07-01 04:30,1,17.4,17.5,17.38,17.4,114
VIN16,2016-07-01 05:00,1,17.4,17.47,17.38,17.4,66
VIN16,2016-07-01 05:30,1,17.4,17.45,17.19,17.19,600
VIN16,2016-07-01 06:00,1,17.25,17.25,17.18,17.2,689
VIN16,2016-07-01 06:30,1,17.2,17.22,17,17.05,767
VIN16,2016-07-01 07:00,1,17.05,17.2,17.05,17.1,642
VIN16,2016-07-01 07:30,1,17.1,17.2,17.07,17.2,341
VIN16,2016-07-01 08:00,1,17.18,17.18,17.07,17.1,717
VIN16,2016-07-01 08:30,1,17.09,17.15,16.65,16.72,9632
VIN16,2016-07-01 09:00,1,16.7,16.8,16.5,16.5,6474
VIN16,2016-07-01 09:30,1,16.55,16.65,16.45,16.55,4725
VIN16,2016-07-01 10:00,1,16.57,16.95,16.5,16.8,5575
VIN16,2016-07-01 10:30,1,16.8,16.95,16.7,16.7,3588
VIN16,2016-07-01 11:00,1,16.7,17.05,16.63,16.9,4175
VIN16,2016-07-01 11:30,1,16.93,17.02,16.8,16.85,3687
VIN16,2016-07-01 12:00,1,16.85,16.91,16.7,16.91,2792
VIN16,2016-07-01 12:30,1,16.9,16.99,16.6,16.65,6537
VIN16,2016-07-01 13:00,1,16.65,16.9,16.6,16.88,3948
VIN16,2016-07-01 13:30,1,16.88,17.1,16.83,16.9,6512
VIN16,2016-07-01 14:00,1,16.85,16.9,16.5,16.58,6120
VIN16,2016-07-01 14:30,1,16.58,16.78,16.5,16.59,8497
VIN16,2016-07-01 15:00,1,16.55,16.8,16.45,16.8,8789
VIN16,2016-07-03 17:00,4,16.65,16.68,16.6,16.68,83
VIN16,2016-07-03 17:30,4,16.65,16.7,16.62,16.62,6
VIN16,2016-07-03 18:00,4,16.65,16.65,16.65,16.65,5
VIN16,2016-07-03 18:30,4,16.7,16.8,16.7,16.8,56
VIN16,2016-07-03 19:00,4,16.8,16.85,16.74,16.75,153
VIN16,2016-07-03 19:30,4,16.75,16.77,16.7,16.75,100
VIN16,2016-07-03 20:00,4,16.75,16.75,16.6,16.63,33
VIN16,2016-07-03 20:30,4,16.65,16.65,16.55,16.55,74
VIN16,2016-07-03 21:00,4,16.55,16.55,16.55,16.55,13
VIN16,2016-07-03 21:30,4,16.55,16.56,16.55,16.55,12
VIN16,2016-07-03 22:00,4,16.55,16.55,16.5,16.55,5
VIN16,2016-07-03 22:30,4,16.55,16.62,16.55,16.62,40
VIN16,2016-07-03 23:00,4,16.63,16.65,16.63,16.65,2
VIN16,2016-07-04 00:00,4,16.65,16.66,16.6,16.63,81
VIN16,2016-07-04 00:30,4,16.6,16.6,16.54,16.54,29
VIN16,2016-07-04 01:00,4,16.5,16.52,16.4,16.42,242
VIN16,2016-07-04 01:30,4,16.4,16.46,16.4,16.46,155
VIN16,2016-07-04 02:00,4,16.5,16.65,16.45,16.65,304
VIN16,2016-07-04 02:30,4,16.6,16.66,16.53,16.6,187
VIN16,2016-07-04 03:00,4,16.65,16.7,16.6,16.65,228
VIN16,2016-07-04 03:30,4,16.6,16.8,16.55,16.8,129
VIN16,2016-07-04 04:00,4,16.75,16.75,16.65,16.73,116
VIN16,2016-07-04 04:30,4,16.7,16.7,16.6,16.6,234
VIN16,2016-07-04 05:00,4,16.6,16.65,16.55,16.65,55
VIN16,2016-07-04 05:30,4,16.65,16.7,16.6,16.65,124
VIN16,2016-07-04 06:00,4,16.7,16.72,16.65,16.72,103
VIN16,2016-07-04 06:30,4,16.7,16.75,16.67,16.7,59
VIN16,2016-07-04 07:00,4,16.7,16.75,16.7,16.73,77
VIN16,2016-07-04 07:30,4,16.7,16.7,16.65,16.67,32
VIN16,2016-07-04 08:00,4,16.7,16.75,16.65,16.65,149
VIN16,2016-07-04 08:30,4,16.65,16.76,16.62,16.7,314
VIN16,2016-07-04 09:00,4,16.7,16.75,16.5,16.55,405
VIN16,2016-07-04 09:30,4,16.6,16.6,16.5,16.55,160
VIN16,2016-07-04 10:00,4,16.6,16.7,16.55,16.65,164
VIN16,2016-07-04 17:00,5,16.75,16.75,16.64,16.65,102
VIN16,2016-07-04 17:30,5,16.65,16.65,16.65,16.65,3
VIN16,2016-07-04 18:00,5,16.65,16.7,16.65,16.65,23
VIN16,2016-07-04 18:30,5,16.65,16.73,16.65,16.7,19
VIN16,2016-07-04 19:00,5,16.7,16.85,16.68,16.85,52
VIN16,2016-07-04 19:30,5,16.8,16.9,16.8,16.89,81
VIN16,2016-07-04 20:00,5,16.9,17,16.8,17,81
VIN16,2016-07-04 20:30,5,17.05,17.05,16.95,17,49
VIN16,2016-07-04 21:00,5,17.05,17.05,17,17.05,60
VIN16,2016-07-04 21:30,5,17.05,17.05,17.05,17.05,5
VIN16,2016-07-04 22:00,5,17.05,17.05,17.05,17.05,16
VIN16,2016-07-04 22:30,5,17,17,16.95,16.95,52
VIN16,2016-07-04 23:00,5,16.95,16.95,16.95,16.95,2
VIN16,2016-07-04 23:30,5,17,17,16.98,17,9
VIN16,2016-07-05 00:00,5,17,17,16.98,17,5
VIN16,2016-07-05 00:30,5,17,17,16.95,16.97,7
VIN16,2016-07-05 01:00,5,16.95,17.05,16.95,17,139
VIN16,2016-07-05 01:30,5,17,17.2,17,17.2,506
VIN16,2016-07-05 02:00,5,17.2,17.55,17.15,17.4,1954
VIN16,2016-07-05 02:30,5,17.4,17.45,17.35,17.45,163
VIN16,2016-07-05 03:00,5,17.45,17.54,17.4,17.52,586
VIN16,2016-07-05 03:30,5,17.53,17.55,17.49,17.5,255
VIN16,2016-07-05 04:00,5,17.48,17.62,17.45,17.6,1498
VIN16,2016-07-05 04:30,5,17.58,17.6,17.5,17.5,259
VIN16,2016-07-05 05:00,5,17.45,17.48,17.34,17.34,331
VIN16,2016-07-05 05:30,5,17.32,17.32,17.15,17.15,599
VIN16,2016-07-05 06:00,5,17.12,17.2,17.08,17.2,424
VIN16,2016-07-05 06:30,5,17.2,17.35,17.14,17.35,1129
VIN16,2016-07-05 07:00,5,17.34,17.35,17.15,17.2,572
VIN16,2016-07-05 07:30,5,17.19,17.23,16.95,17.05,1888
VIN16,2016-07-05 08:00,5,17,17.1,16.95,16.98,1555
VIN16,2016-07-05 08:30,5,16.95,17.38,16.85,17.11,12616
VIN16,2016-07-05 09:00,5,17.15,17.35,17.04,17.1,11895
VIN16,2016-07-05 09:30,5,17.09,17.18,16.97,17.18,7027
VIN16,2016-07-05 10:00,5,17.18,17.43,17.05,17.12,9883
VIN16,2016-07-05 10:30,5,17.11,17.4,17.05,17.3,4678
VIN16,2016-07-05 11:00,5,17.3,17.4,17.2,17.23,3477
VIN16,2016-07-05 11:30,5,17.25,17.45,17.23,17.35,4175
VIN16,2016-07-05 12:00,5,17.38,17.63,17.37,17.58,6284
VIN16,2016-07-05 12:30,5,17.55,17.77,17.5,17.65,4161
VIN16,2016-07-05 13:00,5,17.65,17.7,17.28,17.5,5751
VIN16,2016-07-05 13:30,5,17.5,17.7,17.42,17.59,3028
VIN16,2016-07-05 14:00,5,17.6,17.65,17.35,17.4,4318
VIN16,2016-07-05 14:30,5,17.4,17.45,16.85,16.95,9846
VIN16,2016-07-05 15:00,5,16.95,17.05,16.8,16.85,8021
VIN16,2016-07-05 15:30,6,16.85,16.85,16.75,16.8,688
VIN16,2016-07-05 16:00,6,16.8,16.85,16.8,16.8,97
VIN16,2016-07-05 16:30,6,16.8,16.85,16.8,16.8,55
VIN16,2016-07-05 17:00,6,16.85,16.9,16.82,16.86,178
VIN16,2016-07-05 17:30,6,16.9,16.9,16.86,16.9,81
VIN16,2016-07-05 18:00,6,16.85,16.95,16.85,16.95,227
VIN16,2016-07-05 18:30,6,16.93,16.97,16.92,16.95,89
VIN16,2016-07-05 19:00,6,16.97,17.2,16.97,17.15,394
VIN16,2016-07-05 19:30,6,17.19,17.28,17.18,17.2,337
VIN16,2016-07-05 20:00,6,17.18,17.45,17.18,17.45,490
VIN16,2016-07-05 20:30,6,17.4,17.5,17.34,17.5,297
VIN16,2016-07-05 21:00,6,17.5,17.77,17.5,17.69,703
VIN16,2016-07-05 21:30,6,17.7,17.8,17.55,17.55,449
VIN16,2016-07-05 22:00,6,17.6,17.7,17.49,17.7,154
VIN16,2016-07-05 22:30,6,17.68,17.75,17.55,17.55,413
VIN16,2016-07-05 23:00,6,17.6,17.69,17.58,17.65,41
VIN16,2016-07-05 23:30,6,17.65,17.68,17.53,17.53,79
VIN16,2016-07-06 00:00,6,17.5,17.58,17.45,17.49,166
VIN16,2016-07-06 00:30,6,17.48,17.5,17,17.1,1189
VIN16,2016-07-06 01:00,6,17.1,17.27,17.1,17.13,280
VIN16,2016-07-06 01:30,6,17.1,17.3,17.07,17.25,250
VIN16,2016-07-06 02:00,6,17.22,17.3,16.7,16.8,725
VIN16,2016-07-06 02:30,6,16.8,17.2,16.8,17.2,733
VIN16,2016-07-06 03:00,6,17.2,17.25,17.1,17.17,581
VIN16,2016-07-06 03:30,6,17.2,17.6,17.19,17.5,1065
VIN16,2016-07-06 04:00,6,17.5,17.7,17.47,17.6,713
VIN16,2016-07-06 04:30,6,17.65,17.65,17.43,17.45,176
VIN16,2016-07-06 05:00,6,17.48,17.75,17.48,17.69,342
VIN16,2016-07-06 05:30,6,17.7,17.8,17.55,17.65,883
VIN16,2016-07-06 06:00,6,17.64,17.73,17.4,17.58,735
VIN16,2016-07-06 06:30,6,17.57,17.65,17.53,17.55,337
VIN16,2016-07-06 07:00,6,17.55,17.58,17.45,17.53,676
VIN16,2016-07-06 07:30,6,17.5,17.56,17.45,17.45,740
VIN16,2016-07-06 08:00,6,17.45,17.45,17.2,17.3,1960
VIN16,2016-07-06 08:30,6,17.25,17.55,17.2,17.37,11281
VIN16,2016-07-06 09:00,6,17.35,17.6,17.1,17.58,10390
VIN16,2016-07-06 09:30,6,17.6,17.7,17.22,17.23,9304
VIN16,2016-07-06 10:00,6,17.2,17.25,16.9,17.15,5446
VIN16,2016-07-06 10:30,6,17.1,17.13,16.82,16.85,5071
VIN16,2016-07-06 11:00,6,16.82,16.87,16.6,16.75,6407
VIN16,2016-07-06 11:30,6,16.7,16.9,16.62,16.63,5157
VIN16,2016-07-06 12:00,6,16.65,16.73,16.55,16.62,4480
VIN16,2016-07-06 12:30,6,16.6,16.82,16.57,16.79,3180
VIN16,2016-07-06 13:00,6,16.75,17.01,16.63,16.81,7915
VIN16,2016-07-06 13:30,6,16.8,16.82,16.45,16.55,5891
VIN16,2016-07-06 14:00,6,16.5,16.65,16.45,16.65,3666
VIN16,2016-07-06 14:30,6,16.6,16.62,16.37,16.43,7168
VIN16,2016-07-06 15:00,6,16.4,16.45,16.05,16.15,11125
VIN16,2016-07-06 15:30,7,16.2,16.29,16.2,16.24,1138
VIN16,2016-07-06 16:00,7,16.24,16.25,16.15,16.2,206
VIN16,2016-07-06 16:30,7,16.15,16.2,16.15,16.2,48
VIN16,2016-07-06 17:00,7,16.2,16.25,16.15,16.25,555
VIN16,2016-07-06 17:30,7,16.25,16.3,16.23,16.3,63
VIN16,2016-07-06 18:00,7,16.29,16.35,16.27,16.35,66
VIN16,2016-07-06 18:30,7,16.3,16.32,16.2,16.3,150
VIN16,2016-07-06 19:00,7,16.3,16.3,16.15,16.25,107
VIN16,2016-07-06 19:30,7,16.25,16.33,16.25,16.33,30
VIN16,2016-07-06 20:00,7,16.3,16.3,16.2,16.25,133
VIN16,2016-07-06 20:30,7,16.3,16.42,16.3,16.35,762
VIN16,2016-07-06 21:00,7,16.4,16.4,16.34,16.34,106
VIN16,2016-07-06 21:30,7,16.35,16.39,16.3,16.3,35
VIN16,2016-07-06 22:00,7,16.34,16.35,16.34,16.35,17
VIN16,2016-07-06 22:30,7,16.35,16.39,16.35,16.38,28
VIN16,2016-07-06 23:00,7,16.35,16.35,16.25,16.25,117
VIN16,2016-07-06 23:30,7,16.3,16.3,16.3,16.3,3
VIN16,2016-07-07 00:00,7,16.3,16.32,16.25,16.27,36
VIN16,2016-07-07 00:30,7,16.25,16.3,16.25,16.3,67
VIN16,2016-07-07 01:00,7,16.35,16.4,16.27,16.27,83
VIN16,2016-07-07 01:30,7,16.25,16.45,16.25,16.35,178
VIN16,2016-07-07 02:00,7,16.35,16.4,16.15,16.2,451
VIN16,2016-07-07 02:30,7,16.2,16.25,16.05,16.05,308
VIN16,2016-07-07 03:00,7,16.08,16.15,15.95,15.99,640
VIN16,2016-07-07 03:30,7,15.99,16,15.83,15.9,984
VIN16,2016-07-07 04:00,7,15.93,16.2,15.93,16.15,965
VIN16,2016-07-07 04:30,7,16.13,16.15,16,16,541
VIN16,2016-07-07 05:00,7,16.05,16.11,16.03,16.05,233
VIN16,2016-07-07 05:30,7,16.06,16.3,16.05,16.25,170
VIN16,2016-07-07 06:00,7,16.25,16.27,16.18,16.2,653
VIN16,2016-07-07 06:30,7,16.2,16.3,16.15,16.24,1009
VIN16,2016-07-07 07:00,7,16.2,16.3,16.15,16.23,953
VIN16,2016-07-07 07:30,7,16.24,16.24,16.07,16.12,938
VIN16,2016-07-07 08:00,7,16.1,16.15,16.03,16.1,901
VIN16,2016-07-07 08:30,7,16.1,16.1,15.93,16,5517
VIN16,2016-07-07 09:00,7,15.97,16.08,15.8,15.85,6453
VIN16,2016-07-07 09:30,7,15.8,16.08,15.75,16.05,3469
VIN16,2016-07-07 10:00,7,16.06,16.38,16.04,16.15,7909
VIN16,2016-07-07 10:30,7,16.17,16.32,16.05,16.15,6524
VIN16,2016-07-07 11:00,7,16.15,16.35,16.1,16.22,2999
VIN16,2016-07-07 11:30,7,16.25,16.68,16.22,16.65,4888
VIN16,2016-07-07 12:00,7,16.63,16.7,16.45,16.64,4064
VIN16,2016-07-07 12:30,7,16.61,16.75,16.5,16.63,2536
VIN16,2016-07-07 13:00,7,16.65,16.87,16.5,16.81,7365
VIN16,2016-07-07 13:30,7,16.8,16.9,16.78,16.87,4882
VIN16,2016-07-07 14:00,7,16.87,16.9,16.55,16.55,4893
VIN16,2016-07-07 14:30,7,16.55,16.59,16.1,16.12,10201
VIN16,2016-07-07 15:00,7,16.12,16.15,15.8,15.95,14928
VIN16,2016-07-07 15:30,8,15.95,16.05,15.95,15.96,627
VIN16,2016-07-07 16:00,8,15.97,16.05,15.95,16.04,191
VIN16,2016-07-07 16:30,8,16.02,16.03,16,16.02,112
VIN16,2016-07-07 17:00,8,16.02,16.05,16.02,16.05,79
VIN16,2016-07-07 17:30,8,16.03,16.05,16.02,16.02,13
VIN16,2016-07-07 18:00,8,16.04,16.04,16,16,44
VIN16,2016-07-07 18:30,8,16,16.05,16,16,358
VIN16,2016-07-07 19:00,8,16.05,16.05,16,16.02,181
VIN16,2016-07-07 19:30,8,16.04,16.05,16,16.02,101
VIN16,2016-07-07 20:00,8,16.05,16.05,16.02,16.05,66
VIN16,2016-07-07 20:30,8,16.05,16.05,16.03,16.03,13
VIN16,2016-07-07 21:00,8,16.05,16.1,16.05,16.1,95
VIN16,2016-07-07 21:30,8,16.1,16.15,16.07,16.15,314
VIN16,2016-07-07 22:00,8,16.15,16.15,16.1,16.15,239
VIN16,2016-07-07 22:30,8,16.17,16.25,16.15,16.2,215
VIN16,2016-07-07 23:00,8,16.25,16.29,16.23,16.25,124
VIN16,2016-07-07 23:30,8,16.25,16.25,16.14,16.15,348
VIN16,2016-07-08 00:00,8,16.15,16.15,16.15,16.15,57
VIN16,2016-07-08 00:30,8,16.15,16.2,16.15,16.15,89
VIN16,2016-07-08 01:00,8,16.2,16.2,16.05,16.1,124
VIN16,2016-07-08 01:30,8,16.05,16.05,16.05,16.05,17
VIN16,2016-07-08 02:00,8,16.1,16.15,15.8,15.85,1072
VIN16,2016-07-08 02:30,8,15.85,15.88,15.8,15.85,474
VIN16,2016-07-08 03:00,8,15.85,15.9,15.78,15.8,305
VIN16,2016-07-08 03:30,8,15.85,16,15.84,15.9,189
VIN16,2016-07-08 04:00,8,15.9,16,15.88,15.9,290
VIN16,2016-07-08 04:30,8,15.9,15.9,15.75,15.78,220
VIN16,2016-07-08 05:00,8,15.75,15.85,15.75,15.75,251
VIN16,2016-07-08 05:30,8,15.8,15.8,15.69,15.73,260
VIN16,2016-07-08 06:00,8,15.7,15.8,15.68,15.74,391
VIN16,2016-07-08 06:30,8,15.75,15.77,15.65,15.75,201
VIN16,2016-07-08 07:00,8,15.75,15.87,15.75,15.85,615
VIN16,2016-07-08 07:30,8,15.8,15.8,15.2,15.25,5762
VIN16,2016-07-08 08:00,8,15.25,15.45,15.17,15.25,4858
VIN16,2016-07-08 08:30,8,15.25,15.39,15.1,15.28,9680
VIN16,2016-07-08 09:00,8,15.25,15.33,15.15,15.2,8385
VIN16,2016-07-08 09:30,8,15.2,15.22,15.05,15.15,7748
VIN16,2016-07-08 10:00,8,15.1,15.25,15.05,15.18,4449
VIN16,2016-07-08 10:30,8,15.15,15.2,15.05,15.1,3208
VIN16,2016-07-08 11:00,8,15.12,15.2,15.05,15.16,1977
VIN16,2016-07-08 11:30,8,15.15,15.25,15.1,15.14,1758
VIN16,2016-07-08 12:00,8,15.15,15.15,14.95,14.95,2686
VIN16,2016-07-08 12:30,8,14.98,15,14.9,14.95,1623
VIN16,2016-07-08 13:00,8,14.96,15,14.85,14.9,2911
VIN16,2016-07-08 13:30,8,14.9,14.95,14.75,14.85,6194
VIN16,2016-07-08 14:00,8,14.85,14.9,14.65,14.9,6449
VIN16,2016-07-08 14:30,8,14.87,14.98,14.75,14.85,6020
VIN16,2016-07-08 15:00,8,14.8,14.9,14.7,14.8,12846
VIN16,2016-07-10 17:00,11,14.65,14.85,14.65,14.75,119
VIN16,2016-07-10 17:30,11,14.75,14.75,14.75,14.75,20
VIN16,2016-07-10 18:00,11,14.75,14.75,14.75,14.75,18
VIN16,2016-07-10 18:30,11,14.7,14.77,14.7,14.75,120
VIN16,2016-07-10 19:00,11,14.75,14.75,14.7,14.75,92
VIN16,2016-07-10 19:30,11,14.7,14.7,14.7,14.7,24
VIN16,2016-07-10 20:00,11,14.7,14.7,14.66,14.66,11
VIN16,2016-07-10 20:30,11,14.7,14.72,14.7,14.7,51
VIN16,2016-07-10 21:00,11,14.7,14.7,14.55,14.6,153
VIN16,2016-07-10 21:30,11,14.6,14.6,14.39,14.45,334
VIN16,2016-07-10 22:00,11,14.5,14.55,14.5,14.55,22
VIN16,2016-07-10 22:30,11,14.55,14.57,14.55,14.55,45
VIN16,2016-07-10 23:00,11,14.55,14.55,14.45,14.45,95
VIN16,2016-07-10 23:30,11,14.45,14.46,14.42,14.43,220
VIN16,2016-07-11 00:00,11,14.45,14.45,14.39,14.4,111
VIN16,2016-07-11 00:30,11,14.4,14.45,14.4,14.44,94
VIN16,2016-07-11 01:00,11,14.44,14.5,14.4,14.44,383
VIN16,2016-07-11 01:30,11,14.45,14.52,14.44,14.5,104
VIN16,2016-07-11 02:00,11,14.55,14.6,14.4,14.45,761
VIN16,2016-07-11 02:30,11,14.5,14.6,14.5,14.57,191
VIN16,2016-07-11 03:00,11,14.57,14.6,14.45,14.55,302
VIN16,2016-07-11 03:30,11,14.55,14.6,14.5,14.6,425
VIN16,2016-07-11 04:00,11,14.6,14.7,14.5,14.55,257
VIN16,2016-07-11 04:30,11,14.5,14.55,14.45,14.52,440
VIN16,2016-07-11 05:00,11,14.5,14.65,14.47,14.59,448
VIN16,2016-07-11 05:30,11,14.55,14.65,14.5,14.53,434
VIN16,2016-07-11 06:00,11,14.5,14.5,14.43,14.45,401
VIN16,2016-07-11 06:30,11,14.4,14.55,14.4,14.52,461
VIN16,2016-07-11 07:00,11,14.5,14.58,14.5,14.55,315
VIN16,2016-07-11 07:30,11,14.55,14.55,14.46,14.5,811
VIN16,2016-07-11 08:00,11,14.5,14.5,14.4,14.5,1585
VIN16,2016-07-11 08:30,11,14.5,14.6,14.34,14.52,10583
VIN16,2016-07-11 09:00,11,14.53,14.71,14.45,14.6,9303
VIN16,2016-07-11 09:30,11,14.61,14.62,14.48,14.5,4133
VIN16,2016-07-11 10:00,11,14.5,14.57,14.44,14.53,5023
VIN16,2016-07-11 10:30,11,14.5,14.55,14.43,14.5,2483
VIN16,2016-07-11 11:00,11,14.5,14.55,14.45,14.49,934
VIN16,2016-07-11 11:30,11,14.49,14.5,14.35,14.44,2041
VIN16,2016-07-11 12:00,11,14.44,14.65,14.4,14.62,2675
VIN16,2016-07-11 12:30,11,14.61,14.7,14.55,14.68,1984
VIN16,2016-07-11 13:00,11,14.68,14.85,14.65,14.67,2876
VIN16,2016-07-11 13:30,11,14.7,14.7,14.55,14.64,3156
VIN16,2016-07-11 14:00,11,14.6,14.65,14.45,14.6,4869
VIN16,2016-07-11 14:30,11,14.6,14.83,14.51,14.78,7639
VIN16,2016-07-11 15:00,11,14.79,14.85,14.6,14.65,9796
VIN16,2016-07-11 15:30,12,14.66,14.67,14.6,14.65,336
VIN16,2016-07-11 16:00,12,14.63,14.65,14.63,14.65,43
VIN16,2016-07-11 16:30,12,14.65,14.66,14.63,14.63,82
VIN16,2016-07-11 17:00,12,14.65,14.65,14.62,14.64,147
VIN16,2016-07-11 17:30,12,14.65,14.7,14.65,14.65,17
VIN16,2016-07-11 18:00,12,14.65,14.67,14.63,14.66,58
VIN16,2016-07-11 18:30,12,14.65,14.66,14.62,14.65,74
VIN16,2016-07-11 19:00,12,14.65,14.67,14.61,14.65,116
VIN16,2016-07-11 19:30,12,14.65,14.66,14.62,14.65,32
VIN16,2016-07-11 20:00,12,14.62,14.65,14.6,14.65,19
VIN16,2016-07-11 20:30,12,14.6,14.6,14.55,14.6,110
VIN16,2016-07-11 21:00,12,14.65,14.65,14.6,14.6,18
VIN16,2016-07-11 21:30,12,14.55,14.55,14.55,14.55,2
VIN16,2016-07-11 22:00,12,14.6,14.6,14.6,14.6,18
VIN16,2016-07-11 22:30,12,14.6,14.6,14.6,14.6,15
VIN16,2016-07-11 23:00,12,14.6,14.6,14.6,14.6,8
VIN16,2016-07-11 23:30,12,14.6,14.65,14.6,14.65,7
VIN16,2016-07-12 00:00,12,14.65,14.65,14.6,14.6,18
VIN16,2016-07-12 00:30,12,14.65,14.65,14.65,14.65,79
VIN16,2016-07-12 01:00,12,14.65,14.66,14.6,14.65,69
VIN16,2016-07-12 01:30,12,14.63,14.66,14.55,14.55,354
VIN16,2016-07-12 02:00,12,14.55,14.56,14.3,14.35,488
VIN16,2016-07-12 02:30,12,14.35,14.52,14.3,14.45,717
VIN16,2016-07-12 03:00,12,14.45,14.45,14.24,14.27,717
VIN16,2016-07-12 03:30,12,14.27,14.28,14.17,14.2,249
VIN16,2016-07-12 04:00,12,14.25,14.26,14.15,14.2,476
VIN16,2016-07-12 04:30,12,14.21,14.26,14.21,14.26,219
VIN16,2016-07-12 05:00,12,14.27,14.3,14.22,14.22,366
VIN16,2016-07-12 05:30,12,14.25,14.25,14.15,14.2,568
VIN16,2016-07-12 06:00,12,14.2,14.25,14.18,14.23,313
VIN16,2016-07-12 06:30,12,14.23,14.25,14.2,14.22,157
VIN16,2016-07-12 07:00,12,14.24,14.27,14.2,14.23,703
VIN16,2016-07-12 07:30,12,14.25,14.3,14.22,14.25,1095
VIN16,2016-07-12 08:00,12,14.25,14.32,14.25,14.3,1061
VIN16,2016-07-12 08:30,12,14.3,14.5,14.25,14.49,8823
VIN16,2016-07-12 09:00,12,14.49,14.61,14.45,14.52,8228
VIN16,2016-07-12 09:30,12,14.52,14.55,14.4,14.48,4739
VIN16,2016-07-12 10:00,12,14.45,14.55,14.43,14.48,3248
VIN16,2016-07-12 10:30,12,14.48,14.5,14.4,14.5,2373
VIN16,2016-07-12 11:00,12,14.45,14.65,14.45,14.55,3509
VIN16,2016-07-12 11:30,12,14.54,14.66,14.5,14.6,4536
VIN16,2016-07-12 12:00,12,14.6,14.65,14.55,14.58,1882
VIN16,2016-07-12 12:30,12,14.58,14.84,14.55,14.83,4078
VIN16,2016-07-12 13:00,12,14.83,14.85,14.67,14.7,7442
VIN16,2016-07-12 13:30,12,14.7,14.75,14.55,14.61,4559
VIN16,2016-07-12 14:00,12,14.6,14.6,14.39,14.46,6095
VIN16,2016-07-12 14:30,12,14.47,14.5,14.35,14.42,4789
VIN16,2016-07-12 15:00,12,14.45,14.45,14.25,14.3,13736
VIN16,2016-07-12 15:30,13,14.3,14.35,14.25,14.29,767
VIN16,2016-07-12 16:00,13,14.3,14.31,14.27,14.29,278
VIN16,2016-07-12 16:30,13,14.28,14.3,14.28,14.3,26
VIN16,2016-07-12 17:00,13,14.3,14.31,14.29,14.3,173
VIN16,2016-07-12 17:30,13,14.3,14.35,14.3,14.3,13
VIN16,2016-07-12 18:00,13,14.32,14.35,14.3,14.35,4
VIN16,2016-07-12 18:30,13,14.35,14.35,14.3,14.3,34
VIN16,2016-07-12 19:00,13,14.35,14.37,14.32,14.35,67
VIN16,2016-07-12 19:30,13,14.35,14.37,14.3,14.3,77
VIN16,2016-07-12 20:00,13,14.3,14.4,14.3,14.35,143
VIN16,2016-07-12 20:30,13,14.33,14.4,14.28,14.34,141
VIN16,2016-07-12 21:00,13,14.34,14.41,14.33,14.41,241
VIN16,2016-07-12 21:30,13,14.41,14.45,14.35,14.36,152
VIN16,2016-07-12 22:00,13,14.36,14.45,14.35,14.41,173
VIN16,2016-07-12 22:30,13,14.41,14.45,14.37,14.38,97
VIN16,2016-07-12 23:00,13,14.37,14.4,14.35,14.37,88
VIN16,2016-07-12 23:30,13,14.37,14.45,14.35,14.36,127
VIN16,2016-07-13 00:00,13,14.37,14.4,14.35,14.37,87
VIN16,2016-07-13 00:30,13,14.36,14.4,14.35,14.35,120
VIN16,2016-07-13 01:00,13,14.35,14.4,14.34,14.37,131
VIN16,2016-07-13 01:30,13,14.37,14.37,14.26,14.33,186
VIN16,2016-07-13 02:00,13,14.3,14.35,14.2,14.3,733
VIN16,2016-07-13 02:30,13,14.33,14.45,14.21,14.28,367
VIN16,2016-07-13 03:00,13,14.31,14.32,14.23,14.3,228
VIN16,2016-07-13 03:30,13,14.28,14.3,14.22,14.22,246
VIN16,2016-07-13 04:00,13,14.22,14.26,14.13,14.26,1508
VIN16,2016-07-13 04:30,13,14.26,14.26,14.2,14.2,211
VIN16,2016-07-13 05:00,13,14.21,14.25,14.18,14.21,466
VIN16,2016-07-13 05:30,13,14.21,14.21,14.15,14.2,185
VIN16,2016-07-13 06:00,13,14.2,14.21,14.15,14.21,317
VIN16,2016-07-13 06:30,13,14.2,14.26,14.2,14.25,291
VIN16,2016-07-13 07:00,13,14.25,14.25,14.15,14.2,717
VIN16,2016-07-13 07:30,13,14.18,14.2,14.15,14.15,817
VIN16,2016-07-13 08:00,13,14.16,14.2,14.1,14.18,1119
VIN16,2016-07-13 08:30,13,14.2,14.6,14.15,14.5,10572
VIN16,2016-07-13 09:00,13,14.48,14.5,14.32,14.42,6547
VIN16,2016-07-13 09:30,13,14.4,14.5,14.3,14.3,6250
VIN16,2016-07-13 10:00,13,14.3,14.41,14.3,14.34,3610
VIN16,2016-07-13 10:30,13,14.34,14.57,14.3,14.48,8976
VIN16,2016-07-13 11:00,13,14.45,14.5,14.4,14.5,2634
VIN16,2016-07-13 11:30,13,14.49,14.55,14.35,14.38,3912
VIN16,2016-07-13 12:00,13,14.35,14.4,14.22,14.39,3847
VIN16,2016-07-13 12:30,13,14.38,14.5,14.3,14.36,3229
VIN16,2016-07-13 13:00,13,14.36,14.45,14.23,14.25,3592
VIN16,2016-07-13 13:30,13,14.23,14.3,14.1,14.15,5516
VIN16,2016-07-13 14:00,13,14.17,14.22,14.04,14.11,6751
VIN16,2016-07-13 14:30,13,14.11,14.15,14,14.1,5559
VIN16,2016-07-13 15:00,13,14.15,14.25,14.05,14.2,8586
VIN16,2016-07-13 15:30,14,14.2,14.25,14.15,14.24,609
VIN16,2016-07-13 16:00,14,14.24,14.3,14.23,14.3,331
VIN16,2016-07-13 16:30,14,14.25,14.3,14.2,14.23,182
VIN16,2016-07-13 17:00,14,14.25,14.27,14.2,14.25,204
VIN16,2016-07-13 17:30,14,14.28,14.3,14.25,14.25,13
VIN16,2016-07-13 18:00,14,14.3,14.3,14.28,14.28,4
VIN16,2016-07-13 18:30,14,14.27,14.3,14.25,14.3,31
VIN16,2016-07-13 19:00,14,14.3,14.3,14.25,14.3,39
VIN16,2016-07-13 19:30,14,14.3,14.3,14.25,14.25,17
VIN16,2016-07-13 20:00,14,14.28,14.28,14.25,14.25,13
VIN16,2016-07-13 20:30,14,14.25,14.25,14.25,14.25,9
VIN16,2016-07-13 21:00,14,14.25,14.25,14.25,14.25,8
VIN16,2016-07-13 21:30,14,14.23,14.23,14.23,14.23,1
VIN16,2016-07-13 22:00,14,14.23,14.25,14.2,14.2,61
VIN16,2016-07-13 22:30,14,14.25,14.25,14.24,14.25,29
VIN16,2016-07-13 23:00,14,14.2,14.2,14.2,14.2,1
VIN16,2016-07-13 23:30,14,14.25,14.25,14.25,14.25,5
VIN16,2016-07-14 00:00,14,14.2,14.21,14.2,14.2,139
VIN16,2016-07-14 00:30,14,14.2,14.25,14.15,14.18,367
VIN16,2016-07-14 01:00,14,14.18,14.2,13.9,13.95,1264
VIN16,2016-07-14 01:30,14,13.95,14,13.9,13.95,460
VIN16,2016-07-14 02:00,14,13.95,13.95,13.75,13.8,701
VIN16,2016-07-14 02:30,14,13.85,13.9,13.78,13.85,282
VIN16,2016-07-14 03:00,14,13.81,13.98,13.8,13.98,826
VIN16,2016-07-14 03:30,14,13.95,14,13.93,13.95,271
VIN16,2016-07-14 04:00,14,14,14.01,13.93,13.95,512
VIN16,2016-07-14 04:30,14,13.95,14.01,13.77,13.77,842
VIN16,2016-07-14 05:00,14,13.78,13.97,13.77,13.9,340
VIN16,2016-07-14 05:30,14,13.95,14,13.9,13.97,258
VIN16,2016-07-14 06:00,14,14,14.18,13.98,14.05,1161
VIN16,2016-07-14 06:30,14,14.05,14.08,13.95,14.03,475
VIN16,2016-07-14 07:00,14,14.03,14.1,13.98,14,688
VIN16,2016-07-14 07:30,14,14,14.08,13.93,13.95,1561
VIN16,2016-07-14 08:00,14,13.98,14,13.88,13.98,1997
VIN16,2016-07-14 08:30,14,13.95,14.38,13.9,14.26,14016
VIN16,2016-07-14 09:00,14,14.25,14.35,14.15,14.29,6486
VIN16,2016-07-14 09:30,14,14.29,14.35,14.09,14.2,4913
VIN16,2016-07-14 10:00,14,14.25,14.25,14.08,14.1,4404
VIN16,2016-07-14 10:30,14,14.05,14.15,14,14.04,3773
VIN16,2016-07-14 11:00,14,14.03,14.15,13.95,14.04,3856
VIN16,2016-07-14 11:30,14,14,14.05,13.89,14,3445
VIN16,2016-07-14 12:00,14,13.95,14.27,13.95,14.24,4359
VIN16,2016-07-14 12:30,14,14.2,14.3,14.1,14.2,4832
VIN16,2016-07-14 13:00,14,14.15,14.25,14.03,14.1,1770
VIN16,2016-07-14 13:30,14,14.1,14.1,14,14.02,1094
VIN16,2016-07-14 14:00,14,14.05,14.05,13.87,13.92,3426
VIN16,2016-07-14 14:30,14,13.92,14.1,13.9,14.05,4591
VIN16,2016-07-14 15:00,14,14.1,14.12,14,14.05,9548
VIN16,2016-07-14 15:30,15,14.05,14.12,14.05,14.12,635
VIN16,2016-07-14 16:00,15,14.1,14.12,14.09,14.09,94
VIN16,2016-07-14 16:30,15,14.15,14.16,14.1,14.16,24
VIN16,2016-07-14 17:00,15,14.15,14.25,14.15,14.23,208
VIN16,2016-07-14 17:30,15,14.23,14.3,14.2,14.25,135
VIN16,2016-07-14 18:00,15,14.27,14.3,14.23,14.3,78
VIN16,2016-07-14 18:30,15,14.25,14.35,14.25,14.27,319
VIN16,2016-07-14 19:00,15,14.25,14.32,14.25,14.3,91
VIN16,2016-07-14 19:30,15,14.3,14.35,14.28,14.3,44
VIN16,2016-07-14 20:00,15,14.3,14.3,14.3,14.3,8
VIN16,2016-07-14 20:30,15,14.3,14.3,14.25,14.3,43
VIN16,2016-07-14 21:00,15,14.25,14.25,14.12,14.15,346
VIN16,2016-07-14 21:30,15,14.15,14.15,14.1,14.15,31
VIN16,2016-07-14 22:00,15,14.15,14.15,14.1,14.15,8
VIN16,2016-07-14 22:30,15,14.2,14.2,14.17,14.2,17
VIN16,2016-07-14 23:00,15,14.2,14.2,14.15,14.17,20
VIN16,2016-07-14 23:30,15,14.2,14.28,14.15,14.28,71
VIN16,2016-07-15 00:00,15,14.28,14.36,14.28,14.32,255
VIN16,2016-07-15 00:30,15,14.35,14.4,14.35,14.39,86
VIN16,2016-07-15 01:00,15,14.35,14.38,14.25,14.35,241
VIN16,2016-07-15 01:30,15,14.35,14.4,14.3,14.33,159
VIN16,2016-07-15 02:00,15,14.3,14.36,14.2,14.24,541
VIN16,2016-07-15 02:30,15,14.2,14.27,14.1,14.2,676
VIN16,2016-07-15 03:00,15,14.23,14.23,14.12,14.15,118
VIN16,2016-07-15 03:30,15,14.15,14.27,14.15,14.2,700
VIN16,2016-07-15 04:00,15,14.2,14.3,14.2,14.2,191
VIN16,2016-07-15 04:30,15,14.2,14.24,14.15,14.19,105
VIN16,2016-07-15 05:00,15,14.2,14.2,14.14,14.14,92
VIN16,2016-07-15 05:30,15,14.14,14.27,14.14,14.25,193
VIN16,2016-07-15 06:00,15,14.21,14.21,14.1,14.12,388
VIN16,2016-07-15 06:30,15,14.1,14.13,14.02,14.02,376
VIN16,2016-07-15 07:00,15,14.02,14.08,13.95,14.05,580
VIN16,2016-07-15 07:30,15,14,14.03,13.85,13.93,1714
VIN16,2016-07-15 08:00,15,13.95,14,13.85,13.85,1258
VIN16,2016-07-15 08:30,15,13.9,14.05,13.7,13.78,9222
VIN16,2016-07-15 09:00,15,13.8,13.9,13.7,13.75,6128
VIN16,2016-07-15 09:30,15,13.77,13.82,13.7,13.75,4986
VIN16,2016-07-15 10:00,15,13.75,14.2,13.74,14.11,8195
VIN16,2016-07-15 10:30,15,14.15,14.35,14.1,14.29,5977
VIN16,2016-07-15 11:00,15,14.25,14.35,14.17,14.25,4208
VIN16,2016-07-15 11:30,15,14.25,14.4,14.22,14.4,2730
VIN16,2016-07-15 12:00,15,14.35,14.37,14.05,14.13,2253
VIN16,2016-07-15 12:30,15,14.13,14.2,14,14.03,1688
VIN16,2016-07-15 13:00,15,14.02,14.08,13.83,13.83,3501
VIN16,2016-07-15 13:30,15,13.82,13.88,13.6,13.7,8694
VIN16,2016-07-15 14:00,15,13.69,13.75,13.55,13.59,2805
VIN16,2016-07-15 14:30,15,13.59,13.75,13.5,13.73,6265
VIN16,2016-07-15 15:00,15,13.7,13.95,13.67,13.85,8986
VIN16,2016-07-17 17:00,18,13.9,13.9,13.6,13.65,291
VIN16,2016-07-17 17:30,18,13.65,13.7,13.65,13.65,34
VIN16,2016-07-17 18:00,18,13.68,13.77,13.65,13.75,130
VIN16,2016-07-17 18:30,18,13.75,13.82,13.65,13.68,351
VIN16,2016-07-17 19:00,18,13.7,13.72,13.7,13.7,60
VIN16,2016-07-17 19:30,18,13.67,13.67,13.67,13.67,4
VIN16,2016-07-17 20:00,18,13.7,13.73,13.65,13.65,118
VIN16,2016-07-17 20:30,18,13.65,13.7,13.65,13.7,23
VIN16,2016-07-17 21:00,18,13.7,13.7,13.7,13.7,33
VIN16,2016-07-17 21:30,18,13.7,13.7,13.67,13.67,2
VIN16,2016-07-17 22:00,18,13.7,13.7,13.65,13.7,16
VIN16,2016-07-17 22:30,18,13.7,13.72,13.7,13.7,5
VIN16,2016-07-17 23:00,18,13.7,13.7,13.7,13.7,15
VIN16,2016-07-17 23:30,18,13.65,13.65,13.65,13.65,2
VIN16,2016-07-18 00:00,18,13.7,13.7,13.6,13.6,59
VIN16,2016-07-18 00:30,18,13.6,13.6,13.6,13.6,9
VIN16,2016-07-18 01:00,18,13.55,13.65,13.55,13.56,50
VIN16,2016-07-18 01:30,18,13.55,13.55,13.53,13.55,84
VIN16,2016-07-18 02:00,18,13.6,13.64,13.41,13.55,1059
VIN16,2016-07-18 02:30,18,13.55,13.72,13.55,13.6,549
VIN16,2016-07-18 03:00,18,13.61,13.8,13.61,13.7,497
VIN16,2016-07-18 03:30,18,13.73,13.73,13.6,13.65,431
VIN16,2016-07-18 04:00,18,13.67,13.75,13.65,13.7,169
VIN16,2016-07-18 04:30,18,13.75,13.85,13.75,13.8,344
VIN16,2016-07-18 05:00,18,13.75,13.75,13.69,13.75,223
VIN16,2016-07-18 05:30,18,13.8,13.83,13.69,13.69,357
VIN16,2016-07-18 06:00,18,13.7,13.7,13.6,13.65,231
VIN16,2016-07-18 06:30,18,13.65,13.7,13.5,13.55,424
VIN16,2016-07-18 07:00,18,13.53,13.65,13.52,13.55,569
VIN16,2016-07-18 07:30,18,13.55,13.62,13.51,13.62,923
VIN16,2016-07-18 08:00,18,13.6,13.63,13.5,13.52,2057
VIN16,2016-07-18 08:30,18,13.55,13.61,13.38,13.42,12890
VIN16,2016-07-18 09:00,18,13.42,13.45,13.25,13.28,7869
VIN16,2016-07-18 09:30,18,13.28,13.36,13.25,13.26,4833
VIN16,2016-07-18 10:00,18,13.25,13.4,13.23,13.34,6778
VIN16,2016-07-18 10:30,18,13.34,13.35,13.25,13.27,1489
VIN16,2016-07-18 11:00,18,13.28,13.32,13.23,13.27,2601
VIN16,2016-07-18 11:30,18,13.27,13.35,13.24,13.27,2859
VIN16,2016-07-18 12:00,18,13.27,13.3,13.15,13.15,5086
VIN16,2016-07-18 12:30,18,13.15,13.2,13.1,13.15,2276
VIN16,2016-07-18 13:00,18,13.1,13.16,13,13.08,3558
VIN16,2016-07-18 13:30,18,13.08,13.1,13,13.04,1761
VIN16,2016-07-18 14:00,18,13.04,13.1,13,13.1,4326
VIN16,2016-07-18 14:30,18,13.1,13.1,13,13.1,4953
VIN16,2016-07-18 15:00,18,13.1,13.25,13.05,13.15,12177
VIN16,2016-07-18 15:30,19,13.08,13.1,12.98,13.02,781
VIN16,2016-07-18 16:00,19,13.02,13.05,12.99,12.99,32
VIN16,2016-07-18 17:00,19,13.01,13.02,13.01,13.02,2
VIN16,2016-07-18 17:30,19,13.05,13.05,13.05,13.05,1
VIN16,2016-07-18 18:00,19,13,13.05,13,13.05,50
VIN16,2016-07-18 18:30,19,13.05,13.08,13.03,13.07,95
VIN16,2016-07-18 19:00,19,13.1,13.15,13.08,13.14,72
VIN16,2016-07-18 19:30,19,13.1,13.15,13.1,13.15,69
VIN16,2016-07-18 20:00,19,13.15,13.17,13.15,13.15,30
VIN16,2016-07-18 20:30,19,13.15,13.25,13.15,13.22,110
VIN16,2016-07-18 21:00,19,13.25,13.25,13.15,13.15,79
VIN16,2016-07-18 21:30,19,13.15,13.15,13.15,13.15,3
VIN16,2016-07-18 22:00,19,13.2,13.22,13.15,13.22,165
VIN16,2016-07-18 22:30,19,13.2,13.25,13.15,13.2,59
VIN16,2016-07-18 23:00,19,13.2,13.25,13.18,13.22,27
VIN16,2016-07-18 23:30,19,13.2,13.2,13.18,13.18,11
VIN16,2016-07-19 00:00,19,13.2,13.2,13.19,13.2,17
VIN16,2016-07-19 00:30,19,13.2,13.2,13.18,13.18,17
VIN16,2016-07-19 01:00,19,13.15,13.25,13.15,13.2,88
VIN16,2016-07-19 01:30,19,13.15,13.2,13.15,13.15,32
VIN16,2016-07-19 02:00,19,13.2,13.25,13.09,13.25,154
VIN16,2016-07-19 02:30,19,13.25,13.31,13.2,13.3,206
VIN16,2016-07-19 03:00,19,13.35,13.39,13.3,13.3,601
VIN16,2016-07-19 03:30,19,13.3,13.39,13.28,13.3,496
VIN16,2016-07-19 04:00,19,13.35,13.41,13.3,13.35,705
VIN16,2016-07-19 04:30,19,13.36,13.4,13.3,13.35,366
VIN16,2016-07-19 05:00,19,13.35,13.4,13.35,13.37,161
VIN16,2016-07-19 05:30,19,13.36,13.38,13.23,13.25,324
VIN16,2016-07-19 06:00,19,13.26,13.3,13.24,13.24,92
VIN16,2016-07-19 06:30,19,13.25,13.25,13.15,13.2,155
VIN16,2016-07-19 07:00,19,13.2,13.25,13.15,13.18,764
VIN16,2016-07-19 07:30,19,13.18,13.2,13.1,13.15,601
VIN16,2016-07-19 08:00,19,13.15,13.15,13.02,13.05,1528
VIN16,2016-07-19 08:30,19,13.05,13.16,12.92,12.95,8023
VIN16,2016-07-19 09:00,19,12.95,13.05,12.8,12.84,3970
VIN16,2016-07-19 09:30,19,12.85,12.9,12.73,12.8,3684
VIN16,2016-07-19 10:00,19,12.76,12.87,12.72,12.79,5686
VIN16,2016-07-19 10:30,19,12.8,12.9,12.7,12.85,2187
VIN16,2016-07-19 11:00,19,12.86,13.05,12.86,12.95,2444
VIN16,2016-07-19 11:30,19,13,13.02,12.85,12.87,2343
VIN16,2016-07-19 12:00,19,12.9,12.9,12.74,12.85,2937
VIN16,2016-07-19 12:30,19,12.85,12.95,12.8,12.93,3027
VIN16,2016-07-19 13:00,19,12.9,12.95,12.84,12.87,2243
VIN16,2016-07-19 13:30,19,12.85,12.9,12.74,12.85,6485
VIN16,2016-07-19 14:00,19,12.85,12.9,12.74,12.83,4864
VIN16,2016-07-19 14:30,19,12.8,12.88,12.55,12.6,6640
VIN16,2016-07-19 15:00,19,12.6,12.6,12.2,12.2,8434
VIN16,2016-07-19 15:30,20,12.25,12.35,12.2,12.3,242
VIN16,2016-07-19 16:00,20,12.3,12.3,12.2,12.2,41
VIN16,2016-07-19 16:30,20,12.25,12.25,12.2,12.25,8
VIN16,2016-07-19 17:00,20,12.2,12.2,12.2,12.2,6
VIN16,2016-07-19 17:30,20,12.2,12.25,12.15,12.25,50
VIN16,2016-07-19 18:00,20,12.2,12.25,12.2,12.2,15
VIN16,2016-07-19 18:30,20,12.2,12.2,12.2,12.2,54
VIN16,2016-07-19 19:00,20,12.25,12.3,12.25,12.3,32
VIN16,2016-07-19 19:30,20,12.3,12.35,12.3,12.35,49
VIN16,2016-07-19 20:00,20,12.4,12.4,12.35,12.35,9
VIN16,2016-07-19 20:30,20,12.35,12.35,12.35,12.35,27
VIN16,2016-07-19 21:00,20,12.35,12.35,12.35,12.35,22
VIN16,2016-07-19 21:30,20,12.3,12.3,12.3,12.3,1
VIN16,2016-07-19 22:00,20,12.3,12.3,12.25,12.25,127
VIN16,2016-07-19 22:30,20,12.25,12.25,12.2,12.25,35
VIN16,2016-07-19 23:00,20,12.2,12.2,12.2,12.2,10
VIN16,2016-07-19 23:30,20,12.27,12.27,12.27,12.27,5
VIN16,2016-07-20 00:00,20,12.3,12.3,12.25,12.25,23
VIN16,2016-07-20 00:30,20,12.25,12.25,12.25,12.25,17
VIN16,2016-07-20 01:00,20,12.25,12.25,12.15,12.15,96
VIN16,2016-07-20 01:30,20,12.1,12.1,12.05,12.08,21
VIN16,2016-07-20 02:00,20,12.05,12.15,12.05,12.15,3
VIN16,2016-07-20 02:30,20,12.1,12.1,12.08,12.1,73
VIN16,2016-07-20 03:00,20,12.05,12.05,12,12,147
VIN16,2016-07-20 03:30,20,12,12,11.9,11.9,332
VIN16,2016-07-20 04:00,20,11.9,11.9,11.85,11.85,125
VIN16,2016-07-20 04:30,20,11.8,11.83,11.75,11.75,118
VIN16,2016-07-20 05:00,20,11.76,11.85,11.75,11.85,201
VIN16,2016-07-20 05:30,20,11.85,11.9,11.8,11.82,101
VIN16,2016-07-20 06:00,20,11.85,11.85,11.75,11.8,35
VIN16,2016-07-20 06:30,20,11.8,11.8,11.78,11.8,181
VIN16,2016-07-20 07:00,20,11.85,11.95,11.8,11.82,253
VIN16,2016-07-20 07:30,20,11.85,11.9,11.75,11.8,400