VIN17,2017-01-19 08:30,19,18.74,18.79,18.7,18.78,207
VIN17,2017-01-19 09:00,19,18.8,18.85,18.78,18.83,299
VIN17,2017-01-19 09:30,19,18.83,18.85,18.8,18.85,181
VIN17,2017-01-19 10:00,19,18.83,18.85,18.8,18.8,128
VIN17,2017-01-19 10:30,19,18.79,18.8,18.7,18.75,114
VIN17,2017-01-19 11:00,19,18.75,18.8,18.73,18.77,95
VIN17,2017-01-19 11:30,19,18.8,18.85,18.78,18.8,11
VIN17,2017-01-19 12:00,19,18.8,18.8,18.8,18.8,8
VIN17,2017-01-19 12:30,19,18.85,18.85,18.83,18.85,19
VIN17,2017-01-19 13:00,19,18.85,18.95,18.85,18.86,522
VIN17,2017-01-19 13:30,19,18.9,18.95,18.82,18.84,245
VIN17,2017-01-19 14:00,19,18.85,18.9,18.78,18.79,317
VIN17,2017-01-19 14:30,19,18.8,18.82,18.7,18.75,562
VIN17,2017-01-19 15:00,19,18.73,18.75,18.65,18.65,454
VIN17,2017-01-19 15:30,20,18.65,18.65,18.65,18.65,3
VIN17,2017-01-19 17:00,20,18.68,18.68,18.64,18.64,52
VIN17,2017-01-19 17:30,20,18.65,18.67,18.65,18.67,3
VIN17,2017-01-19 18:00,20,18.65,18.65,18.63,18.63,29
VIN17,2017-01-19 18:30,20,18.65,18.65,18.65,18.65,5
VIN17,2017-01-19 21:30,20,18.65,18.65,18.65,18.65,11
VIN17,2017-01-19 23:30,20,18.65,18.66,18.63,18.63,50
VIN17,2017-01-20 00:00,20,18.6,18.6,18.6,18.6,1
VIN17,2017-01-20 02:30,20,18.6,18.65,18.6,18.63,30
VIN17,2017-01-20 03:00,20,18.63,18.65,18.63,18.65,13
VIN17,2017-01-20 03:30,20,18.63,18.68,18.63,18.65,127
VIN17,2017-01-20 04:00,20,18.67,18.67,18.64,18.64,4
VIN17,2017-01-20 04:30,20,18.64,18.67,18.63,18.65,70
VIN17,2017-01-20 06:00,20,18.65,18.65,18.65,18.65,1
VIN17,2017-01-20 06:30,20,18.68,18.68,18.65,18.65,10
VIN17,2017-01-20 07:00,20,18.67,18.68,18.67,18.68,16
VIN17,2017-01-20 07:30,20,18.68,18.69,18.68,18.69,45
VIN17,2017-01-20 08:00,20,18.68,18.69,18.6,18.65,309
VIN17,2017-01-20 08:30,20,18.65,18.67,18.55,18.6,448
VIN17,2017-01-20 09:00,20,18.62,18.69,18.6,18.6,210
VIN17,2017-01-20 09:30,20,18.62,18.63,18.52,18.52,215
VIN17,2017-01-20 10:00,20,18.52,18.52,18.45,18.5,236
VIN17,2017-01-20 10:30,20,18.55,18.57,18.5,18.52,97
VIN17,2017-01-20 11:00,20,18.52,18.6,18.47,18.55,193
VIN17,2017-01-20 11:30,20,18.59,18.6,18.49,18.5,131
VIN17,2017-01-20 12:00,20,18.51,18.53,18.4,18.4,118
VIN17,2017-01-20 12:30,20,18.45,18.45,18.4,18.45,92
VIN17,2017-01-20 13:00,20,18.4,18.48,18.4,18.44,233
VIN17,2017-01-20 13:30,20,18.44,18.44,18.4,18.4,88
VIN17,2017-01-20 14:00,20,18.37,18.4,18.3,18.38,230
VIN17,2017-01-20 14:30,20,18.37,18.44,18.3,18.43,1005
VIN17,2017-01-20 15:00,20,18.41,18.5,18.4,18.5,583
VIN17,2017-01-22 17:00,23,18.55,18.55,18.52,18.53,136
VIN17,2017-01-22 17:30,23,18.56,18.56,18.55,18.55,26
VIN17,2017-01-22 18:00,23,18.58,18.58,18.55,18.55,11
VIN17,2017-01-22 19:00,23,18.53,18.53,18.53,18.53,2
VIN17,2017-01-22 19:30,23,18.52,18.55,18.52,18.55,14
VIN17,2017-01-22 20:00,23,18.5,18.5,18.5,18.5,2
VIN17,2017-01-22 21:00,23,18.5,18.5,18.5,18.5,2
VIN17,2017-01-22 21:30,23,18.5,18.5,18.5,18.5,2
VIN17,2017-01-22 22:00,23,18.5,18.5,18.5,18.5,2
VIN17,2017-01-22 22:30,23,18.5,18.5,18.5,18.5,4
VIN17,2017-01-23 00:00,23,18.5,18.5,18.5,18.5,2
VIN17,2017-01-23 02:00,23,18.55,18.55,18.55,18.55,2
VIN17,2017-01-23 02:30,23,18.55,18.55,18.55,18.55,15
VIN17,2017-01-23 03:30,23,18.49,18.49,18.49,18.49,3
VIN17,2017-01-23 04:00,23,18.54,18.54,18.54,18.54,1
VIN17,2017-01-23 07:30,23,18.5,18.53,18.5,18.53,14
VIN17,2017-01-23 08:00,23,18.54,18.54,18.48,18.48,29
VIN17,2017-01-23 08:30,23,18.48,18.48,18.38,18.43,156
VIN17,2017-01-23 09:00,23,18.44,18.49,18.4,18.49,168
VIN17,2017-01-23 09:30,23,18.46,18.55,18.46,18.55,34
VIN17,2017-01-23 10:00,23,18.52,18.55,18.47,18.53,143
VIN17,2017-01-23 10:30,23,18.5,18.64,18.5,18.6,139
VIN17,2017-01-23 11:00,23,18.59,18.6,18.52,18.53,73
VIN17,2017-01-23 11:30,23,18.5,18.5,18.47,18.48,85
VIN17,2017-01-23 12:00,23,18.48,18.48,18.4,18.45,45
VIN17,2017-01-23 12:30,23,18.45,18.48,18.4,18.47,71
VIN17,2017-01-23 13:00,23,18.45,18.52,18.43,18.47,121
VIN17,2017-01-23 13:30,23,18.47,18.48,18.45,18.45,69
VIN17,2017-01-23 14:00,23,18.42,18.45,18.41,18.44,59
VIN17,2017-01-23 14:30,23,18.4,18.45,18.4,18.42,410
VIN17,2017-01-23 15:00,23,18.42,18.43,18.3,18.3,251
VIN17,2017-01-23 15:30,24,18.3,18.31,18.3,18.31,15
VIN17,2017-01-23 16:00,24,18.31,18.34,18.31,18.31,15
VIN17,2017-01-23 17:00,24,18.31,18.31,18.31,18.31,2
VIN17,2017-01-23 18:00,24,18.3,18.3,18.3,18.3,3
VIN17,2017-01-23 18:30,24,18.3,18.3,18.29,18.29,8
VIN17,2017-01-23 19:00,24,18.28,18.28,18.28,18.28,50
VIN17,2017-01-23 20:30,24,18.3,18.3,18.3,18.3,3
VIN17,2017-01-24 01:00,24,18.3,18.3,18.3,18.3,1
VIN17,2017-01-24 03:30,24,18.31,18.31,18.3,18.31,3
VIN17,2017-01-24 04:00,24,18.3,18.31,18.3,18.3,19
VIN17,2017-01-24 07:00,24,18.25,18.25,18.25,18.25,10
VIN17,2017-01-24 08:00,24,18.26,18.28,18.25,18.25,20
VIN17,2017-01-24 08:30,24,18.22,18.25,18.12,18.17,424
VIN17,2017-01-24 09:00,24,18.19,18.25,18.15,18.15,540
VIN17,2017-01-24 09:30,24,18.17,18.2,18.15,18.18,202
VIN17,2017-01-24 10:00,24,18.2,18.2,18.13,18.13,574
VIN17,2017-01-24 10:30,24,18.1,18.14,18.05,18.05,90
VIN17,2017-01-24 11:00,24,18.09,18.1,18.02,18.04,394
VIN17,2017-01-24 11:30,24,18.04,18.04,17.98,18,294
VIN17,2017-01-24 12:00,24,18,18,17.93,17.97,82
VIN17,2017-01-24 12:30,24,17.97,18,17.93,18,151
VIN17,2017-01-24 13:00,24,17.97,18,17.95,17.99,119
VIN17,2017-01-24 13:30,24,17.96,18,17.91,17.92,60
VIN17,2017-01-24 14:00,24,17.9,17.9,17.8,17.85,233
VIN17,2017-01-24 14:30,24,17.85,17.9,17.8,17.85,617
VIN17,2017-01-24 15:00,24,17.85,17.85,17.75,17.85,503
VIN17,2017-01-24 15:30,25,17.8,17.85,17.78,17.85,89
VIN17,2017-01-24 17:00,25,17.82,17.82,17.81,17.81,9
VIN17,2017-01-24 18:00,25,17.8,17.8,17.8,17.8,2
VIN17,2017-01-24 18:30,25,17.8,17.82,17.78,17.78,24
VIN17,2017-01-24 19:00,25,17.78,17.79,17.77,17.79,62
VIN17,2017-01-24 21:30,25,17.78,17.78,17.78,17.78,6
VIN17,2017-01-24 22:00,25,17.78,17.78,17.78,17.78,1
VIN17,2017-01-24 23:00,25,17.78,17.78,17.75,17.75,4
VIN17,2017-01-24 23:30,25,17.75,17.75,17.75,17.75,3
VIN17,2017-01-25 01:30,25,17.8,17.8,17.8,17.8,1
VIN17,2017-01-25 02:00,25,17.78,17.78,17.78,17.78,12
VIN17,2017-01-25 02:30,25,17.75,17.75,17.72,17.75,26
VIN17,2017-01-25 03:00,25,17.75,17.75,17.75,17.75,2
VIN17,2017-01-25 05:00,25,17.72,17.74,17.72,17.74,3
VIN17,2017-01-25 05:30,25,17.73,17.73,17.73,17.73,4
VIN17,2017-01-25 06:00,25,17.7,17.75,17.7,17.74,4
VIN17,2017-01-25 06:30,25,17.75,17.76,17.68,17.72,88
VIN17,2017-01-25 07:00,25,17.7,17.71,17.67,17.67,16
VIN17,2017-01-25 07:30,25,17.67,17.68,17.65,17.68,25
VIN17,2017-01-25 08:00,25,17.69,17.69,17.61,17.61,36
VIN17,2017-01-25 08:30,25,17.61,17.64,17.55,17.58,503
VIN17,2017-01-25 09:00,25,17.6,17.65,17.55,17.65,274
VIN17,2017-01-25 09:30,25,17.62,17.63,17.55,17.57,133
VIN17,2017-01-25 10:00,25,17.57,17.6,17.55,17.59,230
VIN17,2017-01-25 10:30,25,17.59,17.61,17.5,17.54,230
VIN17,2017-01-25 11:00,25,17.5,17.6,17.5,17.57,294
VIN17,2017-01-25 11:30,25,17.57,17.6,17.55,17.59,83
VIN17,2017-01-25 12:00,25,17.55,17.6,17.55,17.55,142
VIN17,2017-01-25 12:30,25,17.56,17.6,17.55,17.55,113
VIN17,2017-01-25 13:00,25,17.56,17.6,17.5,17.55,282
VIN17,2017-01-25 13:30,25,17.57,17.6,17.55,17.57,365
VIN17,2017-01-25 14:00,25,17.6,17.6,17.55,17.55,269
VIN17,2017-01-25 14:30,25,17.57,17.6,17.53,17.54,674
VIN17,2017-01-25 15:00,25,17.54,17.59,17.53,17.55,428
VIN17,2017-01-25 15:30,26,17.55,17.57,17.5,17.5,36
VIN17,2017-01-25 16:00,26,17.55,17.57,17.55,17.55,7
VIN17,2017-01-25 16:30,26,17.55,17.57,17.53,17.55,93
VIN17,2017-01-25 17:00,26,17.55,17.55,17.55,17.55,1
VIN17,2017-01-25 18:00,26,17.55,17.55,17.55,17.55,4
VIN17,2017-01-25 18:30,26,17.55,17.55,17.55,17.55,1
VIN17,2017-01-25 19:30,26,17.57,17.57,17.57,17.57,6
VIN17,2017-01-25 20:00,26,17.55,17.56,17.55,17.56,6
VIN17,2017-01-26 00:00,26,17.5,17.52,17.5,17.52,8
VIN17,2017-01-26 02:00,26,17.52,17.52,17.52,17.52,9
VIN17,2017-01-26 03:30,26,17.53,17.53,17.53,17.53,1
VIN17,2017-01-26 04:00,26,17.53,17.55,17.53,17.55,32
VIN17,2017-01-26 04:30,26,17.53,17.53,17.53,17.53,25
VIN17,2017-01-26 07:00,26,17.6,17.6,17.56,17.56,7
VIN17,2017-01-26 07:30,26,17.55,17.55,17.55,17.55,4
VIN17,2017-01-26 08:00,26,17.58,17.61,17.57,17.61,59
VIN17,2017-01-26 08:30,26,17.57,17.65,17.57,17.62,319
VIN17,2017-01-26 09:00,26,17.63,17.65,17.58,17.62,105
VIN17,2017-01-26 09:30,26,17.65,17.65,17.6,17.6,87
VIN17,2017-01-26 10:00,26,17.62,17.67,17.58,17.65,177
VIN17,2017-01-26 10:30,26,17.65,17.65,17.62,17.65,39
VIN17,2017-01-26 11:00,26,17.65,17.65,17.6,17.65,165
VIN17,2017-01-26 11:30,26,17.65,17.7,17.6,17.65,150
VIN17,2017-01-26 12:00,26,17.65,17.7,17.64,17.67,97
VIN17,2017-01-26 12:30,26,17.66,17.67,17.6,17.63,133
VIN17,2017-01-26 13:00,26,17.65,17.65,17.53,17.57,179
VIN17,2017-01-26 13:30,26,17.55,17.57,17.52,17.53,43
VIN17,2017-01-26 14:00,26,17.53,17.59,17.53,17.57,147
VIN17,2017-01-26 14:30,26,17.58,17.64,17.57,17.62,92
VIN17,2017-01-26 15:00,26,17.6,17.63,17.6,17.61,140
VIN17,2017-01-26 15:30,27,17.6,17.6,17.6,17.6,3
VIN17,2017-01-26 17:00,27,17.6,17.61,17.58,17.59,52
VIN17,2017-01-26 17:30,27,17.59,17.59,17.59,17.59,2
VIN17,2017-01-26 20:00,27,17.55,17.55,17.55,17.55,20
VIN17,2017-01-26 22:30,27,17.6,17.6,17.6,17.6,1
VIN17,2017-01-27 02:30,27,17.6,17.6,17.6,17.6,5
VIN17,2017-01-27 03:00,27,17.64,17.64,17.64,17.64,2
VIN17,2017-01-27 04:00,27,17.65,17.66,17.63,17.66,12
VIN17,2017-01-27 05:30,27,17.68,17.68,17.68,17.68,1
VIN17,2017-01-27 06:30,27,17.67,17.67,17.65,17.65,44
VIN17,2017-01-27 07:00,27,17.65,17.65,17.65,17.65,2
VIN17,2017-01-27 07:30,27,17.65,17.65,17.65,17.65,6
VIN17,2017-01-27 08:00,27,17.63,17.67,17.63,17.65,27
VIN17,2017-01-27 08:30,27,17.62,17.74,17.62,17.68,293
VIN17,2017-01-27 09:00,27,17.67,17.75,17.66,17.72,156
VIN17,2017-01-27 09:30,27,17.69,17.7,17.62,17.68,225
VIN17,2017-01-27 10:00,27,17.7,17.75,17.68,17.7,246
VIN17,2017-01-27 10:30,27,17.7,17.74,17.65,17.68,368
VIN17,2017-01-27 11:00,27,17.65,17.65,17.6,17.65,175
VIN17,2017-01-27 11:30,27,17.65,17.65,17.6,17.65,46
VIN17,2017-01-27 12:00,27,17.65,17.72,17.65,17.72,93
VIN17,2017-01-27 12:30,27,17.73,17.75,17.7,17.72,302
VIN17,2017-01-27 13:00,27,17.75,17.75,17.74,17.75,78
VIN17,2017-01-27 13:30,27,17.72,17.72,17.72,17.72,3
VIN17,2017-01-27 14:00,27,17.73,17.75,17.72,17.73,24
VIN17,2017-01-27 14:30,27,17.72,17.75,17.67,17.7,109
VIN17,2017-01-27 15:00,27,17.69,17.7,17.65,17.65,147
VIN17,2017-01-29 17:00,30,17.8,17.85,17.8,17.85,7
VIN17,2017-01-29 21:30,30,17.8,17.8,17.8,17.8,1
VIN17,2017-01-30 02:00,30,17.8,17.84,17.8,17.84,3
VIN17,2017-01-30 02:30,30,17.85,17.85,17.85,17.85,1
VIN17,2017-01-30 03:00,30,17.84,17.84,17.84,17.84,1
VIN17,2017-01-30 04:00,30,17.85,17.87,17.84,17.85,23
VIN17,2017-01-30 04:30,30,17.8,17.87,17.8,17.87,10
VIN17,2017-01-30 06:30,30,17.83,17.83,17.83,17.83,4
VIN17,2017-01-30 07:00,30,17.85,17.93,17.84,17.9,90
VIN17,2017-01-30 07:30,30,17.9,17.92,17.9,17.92,3
VIN17,2017-01-30 08:00,30,17.85,17.85,17.82,17.82,52
VIN17,2017-01-30 08:30,30,17.85,18.05,17.83,17.91,569
VIN17,2017-01-30 09:00,30,17.93,18.12,17.88,18,705
VIN17,2017-01-30 09:30,30,18,18.14,17.98,18.12,257
VIN17,2017-01-30 10:00,30,18.12,18.13,17.95,18.02,318
VIN17,2017-01-30 10:30,30,18.02,18.05,17.97,18,111
VIN17,2017-01-30 11:00,30,17.96,17.98,17.96,17.97,57
VIN17,2017-01-30 11:30,30,17.97,18,17.95,18,33
VIN17,2017-01-30 12:00,30,17.98,18,17.96,18,59
VIN17,2017-01-30 12:30,30,18,18.02,17.95,17.98,71
VIN17,2017-01-30 13:00,30,17.97,18,17.9,17.9,127
VIN17,2017-01-30 13:30,30,17.87,17.9,17.77,17.77,225
VIN17,2017-01-30 14:00,30,17.78,17.82,17.75,17.82,235
VIN17,2017-01-30 14:30,30,17.83,17.85,17.72,17.8,440
VIN17,2017-01-30 15:00,30,17.79,17.8,17.7,17.7,357
VIN17,2017-01-30 15:30,31,17.7,17.8,17.65,17.8,6
VIN17,2017-01-30 17:30,31,17.75,17.75,17.73,17.73,4
VIN17,2017-01-30 18:00,31,17.75,17.75,17.75,17.75,1
VIN17,2017-01-30 18:30,31,17.75,17.75,17.75,17.75,2
VIN17,2017-01-30 21:00,31,17.78,17.8,17.78,17.8,4
VIN17,2017-01-30 22:30,31,17.8,17.8,17.8,17.8,1
VIN17,2017-01-31 02:00,31,17.8,17.81,17.8,17.81,36
VIN17,2017-01-31 03:00,31,17.75,17.75,17.75,17.75,2
VIN17,2017-01-31 04:30,31,17.78,17.78,17.78,17.78,1
VIN17,2017-01-31 05:30,31,17.78,17.78,17.77,17.78,5
VIN17,2017-01-31 06:30,31,17.85,17.85,17.85,17.85,4
VIN17,2017-01-31 07:00,31,17.85,17.85,17.85,17.85,1
VIN17,2017-01-31 07:30,31,17.85,17.86,17.85,17.86,3
VIN17,2017-01-31 08:00,31,17.85,17.85,17.83,17.85,31
VIN17,2017-01-31 08:30,31,17.85,17.87,17.77,17.8,231
VIN17,2017-01-31 09:00,31,17.85,17.92,17.83,17.85,68
VIN17,2017-01-31 09:30,31,17.85,17.88,17.82,17.82,54
VIN17,2017-01-31 10:00,31,17.81,17.86,17.8,17.85,297
VIN17,2017-01-31 10:30,31,17.81,17.85,17.79,17.83,115
VIN17,2017-01-31 11:00,31,17.8,17.8,17.7,17.7,159
VIN17,2017-01-31 11:30,31,17.7,17.75,17.7,17.75,80
VIN17,2017-01-31 12:00,31,17.79,17.79,17.73,17.73,27
VIN17,2017-01-31 12:30,31,17.7,17.79,17.7,17.79,41
VIN17,2017-01-31 13:00,31,17.8,17.88,17.8,17.85,140
VIN17,2017-01-31 13:30,31,17.85,17.85,17.8,17.83,122
VIN17,2017-01-31 14:00,31,17.8,17.8,17.75,17.75,28
VIN17,2017-01-31 14:30,31,17.75,17.78,17.65,17.65,269
VIN17,2017-01-31 15:00,31,17.7,17.7,17.6,17.6,164
VIN17,2017-01-31 15:30,1,17.6,17.65,17.6,17.6,28
VIN17,2017-01-31 16:00,1,17.6,17.6,17.6,17.6,3
VIN17,2017-01-31 17:00,1,17.62,17.65,17.62,17.65,35
VIN17,2017-01-31 18:00,1,17.65,17.65,17.65,17.65,20
VIN17,2017-01-31 18:30,1,17.62,17.65,17.62,17.62,22
VIN17,2017-01-31 20:00,1,17.64,17.64,17.64,17.64,2
VIN17,2017-01-31 21:30,1,17.62,17.63,17.6,17.6,17
VIN17,2017-01-31 22:30,1,17.55,17.55,17.55,17.55,1
VIN17,2017-02-01 00:00,1,17.58,17.58,17.58,17.58,20
VIN17,2017-02-01 01:30,1,17.55,17.55,17.55,17.55,1
VIN17,2017-02-01 02:00,1,17.55,17.57,17.55,17.57,5
VIN17,2017-02-01 04:00,1,17.55,17.55,17.55,17.55,14
VIN17,2017-02-01 05:00,1,17.55,17.55,17.55,17.55,5
VIN17,2017-02-01 05:30,1,17.55,17.55,17.53,17.53,33
VIN17,2017-02-01 07:00,1,17.53,17.53,17.53,17.53,9
VIN17,2017-02-01 07:30,1,17.53,17.53,17.5,17.5,64
VIN17,2017-02-01 08:00,1,17.5,17.5,17.49,17.49,23
VIN17,2017-02-01 08:30,1,17.46,17.5,17.43,17.5,436
VIN17,2017-02-01 09:00,1,17.5,17.55,17.45,17.49,216
VIN17,2017-02-01 09:30,1,17.48,17.57,17.48,17.55,113
VIN17,2017-02-01 10:00,1,17.55,17.57,17.5,17.57,47
VIN17,2017-02-01 10:30,1,17.55,17.62,17.54,17.58,179
VIN17,2017-02-01 11:00,1,17.56,17.57,17.48,17.48,150
VIN17,2017-02-01 11:30,1,17.5,17.5,17.45,17.5,60
VIN17,2017-02-01 12:00,1,17.5,17.5,17.45,17.49,35
VIN17,2017-02-01 12:30,1,17.45,17.52,17.45,17.51,66
VIN17,2017-02-01 13:00,1,17.51,17.52,17.44,17.45,197
VIN17,2017-02-01 13:30,1,17.45,17.53,17.45,17.48,264
VIN17,2017-02-01 14:00,1,17.48,17.48,17.4,17.4,84
VIN17,2017-02-01 14:30,1,17.41,17.45,17.35,17.4,298
VIN17,2017-02-01 15:00,1,17.43,17.5,17.4,17.45,482
VIN17,2017-02-01 15:30,2,17.45,17.45,17.4,17.45,15
VIN17,2017-02-01 16:00,2,17.45,17.45,17.45,17.45,50
VIN17,2017-02-01 17:30,2,17.45,17.45,17.45,17.45,1
VIN17,2017-02-01 18:30,2,17.47,17.47,17.47,17.47,1
VIN17,2017-02-01 19:00,2,17.45,17.45,17.45,17.45,1
VIN17,2017-02-01 21:00,2,17.5,17.5,17.48,17.48,6
VIN17,2017-02-01 21:30,2,17.5,17.5,17.5,17.5,8
VIN17,2017-02-01 22:00,2,17.55,17.55,17.5,17.5,2
VIN17,2017-02-01 22:30,2,17.51,17.55,17.51,17.55,9
VIN17,2017-02-01 23:30,2,17.55,17.6,17.55,17.57,26
VIN17,2017-02-02 00:00,2,17.6,17.6,17.6,17.6,1
VIN17,2017-02-02 03:00,2,17.57,17.57,17.55,17.55,5
VIN17,2017-02-02 05:00,2,17.59,17.59,17.55,17.55,16
VIN17,2017-02-02 06:00,2,17.55,17.55,17.55,17.55,2
VIN17,2017-02-02 06:30,2,17.53,17.54,17.5,17.5,7
VIN17,2017-02-02 07:00,2,17.5,17.52,17.5,17.52,16
VIN17,2017-02-02 07:30,2,17.5,17.53,17.48,17.53,17
VIN17,2017-02-02 08:00,2,17.5,17.5,17.5,17.5,24
VIN17,2017-02-02 08:30,2,17.48,17.54,17.4,17.47,206
VIN17,2017-02-02 09:00,2,17.47,17.5,17.45,17.48,75
VIN17,2017-02-02 09:30,2,17.48,17.48,17.4,17.43,119
VIN17,2017-02-02 10:00,2,17.42,17.45,17.4,17.43,88
VIN17,2017-02-02 10:30,2,17.43,17.5,17.42,17.48,109
VIN17,2017-02-02 11:00,2,17.48,17.48,17.47,17.48,48
VIN17,2017-02-02 11:30,2,17.48,17.53,17.45,17.51,158
VIN17,2017-02-02 12:00,2,17.48,17.55,17.48,17.52,121
VIN17,2017-02-02 12:30,2,17.52,17.55,17.45,17.49,159
VIN17,2017-02-02 13:00,2,17.48,17.57,17.45,17.57,132
VIN17,2017-02-02 13:30,2,17.56,17.65,17.55,17.57,105
VIN17,2017-02-02 14:00,2,17.57,17.59,17.54,17.54,171
VIN17,2017-02-02 14:30,2,17.54,17.6,17.51,17.54,190
VIN17,2017-02-02 15:00,2,17.54,17.59,17.53,17.55,182
VIN17,2017-02-02 15:30,3,17.6,17.6,17.6,17.6,2
VIN17,2017-02-02 16:30,3,17.6,17.6,17.6,17.6,6
VIN17,2017-02-02 20:00,3,17.6,17.6,17.59,17.6,22
VIN17,2017-02-02 20:30,3,17.65,17.65,17.65,17.65,3
VIN17,2017-02-02 21:30,3,17.62,17.62,17.62,17.62,3
VIN17,2017-02-03 01:30,3,17.54,17.54,17.5,17.54,4
VIN17,2017-02-03 02:00,3,17.5,17.5,17.5,17.5,5
VIN17,2017-02-03 02:30,3,17.52,17.52,17.47,17.47,13
VIN17,2017-02-03 03:00,3,17.47,17.47,17.47,17.47,3
VIN17,2017-02-03 03:30,3,17.47,17.48,17.45,17.48,19
VIN17,2017-02-03 06:30,3,17.44,17.46,17.43,17.45,16
VIN17,2017-02-03 07:00,3,17.45,17.45,17.45,17.45,3
VIN17,2017-02-03 07:30,3,17.4,17.41,17.35,17.4,59
VIN17,2017-02-03 08:00,3,17.4,17.43,17.38,17.4,108
VIN17,2017-02-03 08:30,3,17.38,17.44,17.35,17.35,133
VIN17,2017-02-03 09:00,3,17.39,17.39,17.35,17.38,99
VIN17,2017-02-03 09:30,3,17.38,17.39,17.35,17.35,62
VIN17,2017-02-03 10:00,3,17.39,17.42,17.35,17.41,295
VIN17,2017-02-03 10:30,3,17.41,17.44,17.39,17.4,56
VIN17,2017-02-03 11:00,3,17.41,17.41,17.37,17.39,41
VIN17,2017-02-03 11:30,3,17.39,17.39,17.32,17.34,92
VIN17,2017-02-03 12:00,3,17.34,17.38,17.32,17.34,130
VIN17,2017-02-03 12:30,3,17.34,17.4,17.34,17.4,81
VIN17,2017-02-03 13:00,3,17.37,17.37,17.32,17.32,127
VIN17,2017-02-03 13:30,3,17.34,17.34,17.32,17.32,128
VIN17,2017-02-03 14:00,3,17.33,17.35,17.29,17.32,271
VIN17,2017-02-03 14:30,3,17.32,17.42,17.3,17.37,735
VIN17,2017-02-03 15:00,3,17.4,17.4,17.35,17.4,120
VIN17,2017-02-05 17:00,6,17.4,17.4,17.35,17.35,2
VIN17,2017-02-05 19:00,6,17.4,17.4,17.4,17.4,18
VIN17,2017-02-06 00:30,6,17.35,17.35,17.35,17.35,1
VIN17,2017-02-06 03:00,6,17.38,17.39,17.38,17.39,4
VIN17,2017-02-06 03:30,6,17.35,17.35,17.35,17.35,6
VIN17,2017-02-06 04:00,6,17.33,17.33,17.33,17.33,1
VIN17,2017-02-06 05:30,6,17.35,17.35,17.35,17.35,10
VIN17,2017-02-06 06:30,6,17.37,17.37,17.37,17.37,6
VIN17,2017-02-06 07:00,6,17.4,17.42,17.39,17.42,8
VIN17,2017-02-06 07:30,6,17.45,17.45,17.42,17.42,49
VIN17,2017-02-06 08:00,6,17.44,17.44,17.4,17.42,115
VIN17,2017-02-06 08:30,6,17.45,17.45,17.38,17.38,152
VIN17,2017-02-06 09:00,6,17.39,17.42,17.32,17.35,212
VIN17,2017-02-06 09:30,6,17.33,17.35,17.28,17.28,385
VIN17,2017-02-06 10:00,6,17.3,17.33,17.25,17.26,487
VIN17,2017-02-06 10:30,6,17.27,17.35,17.27,17.35,111
VIN17,2017-02-06 11:00,6,17.32,17.4,17.32,17.4,36
VIN17,2017-02-06 11:30,6,17.37,17.4,17.35,17.4,11
VIN17,2017-02-06 12:00,6,17.39,17.45,17.39,17.45,105
VIN17,2017-02-06 12:30,6,17.44,17.45,17.41,17.42,14
VIN17,2017-02-06 13:00,6,17.43,17.45,17.38,17.45,202
VIN17,2017-02-06 13:30,6,17.43,17.45,17.4,17.4,74
VIN17,2017-02-06 14:00,6,17.38,17.4,17.38,17.4,10
VIN17,2017-02-06 14:30,6,17.43,17.45,17.39,17.45,117
VIN17,2017-02-06 15:00,6,17.41,17.45,17.4,17.43,127
VIN17,2017-02-06 15:30,7,17.43,17.45,17.4,17.4,33
VIN17,2017-02-06 18:30,7,17.45,17.45,17.45,17.45,1
VIN17,2017-02-07 02:30,7,17.43,17.43,17.43,17.43,1
VIN17,2017-02-07 03:30,7,17.41,17.43,17.41,17.43,2
VIN17,2017-02-07 04:00,7,17.4,17.4,17.4,17.4,1
VIN17,2017-02-07 04:30,7,17.4,17.4,17.4,17.4,1
VIN17,2017-02-07 05:30,7,17.38,17.4,17.38,17.4,69
VIN17,2017-02-07 06:30,7,17.36,17.36,17.36,17.36,1
VIN17,2017-02-07 07:00,7,17.38,17.38,17.37,17.38,3
VIN17,2017-02-07 08:00,7,17.37,17.37,17.37,17.37,13
VIN17,2017-02-07 08:30,7,17.35,17.44,17.35,17.44,51
VIN17,2017-02-07 09:00,7,17.44,17.44,17.38,17.4,402
VIN17,2017-02-07 09:30,7,17.42,17.43,17.35,17.4,213
VIN17,2017-02-07 10:00,7,17.39,17.43,17.36,17.4,260
VIN17,2017-02-07 10:30,7,17.39,17.4,17.32,17.35,1245
VIN17,2017-02-07 11:00,7,17.35,17.4,17.34,17.4,176
VIN17,2017-02-07 11:30,7,17.45,17.45,17.35,17.38,280
VIN17,2017-02-07 12:00,7,17.4,17.43,17.37,17.39,260
VIN17,2017-02-07 12:30,7,17.38,17.4,17.35,17.38,69
VIN17,2017-02-07 13:00,7,17.37,17.42,17.37,17.38,490
VIN17,2017-02-07 13:30,7,17.39,17.4,17.39,17.4,114
VIN17,2017-02-07 14:00,7,17.37,17.41,17.37,17.4,102
VIN17,2017-02-07 14:30,7,17.41,17.5,17.38,17.43,325
VIN17,2017-02-07 15:00,7,17.45,17.53,17.45,17.45,419
VIN17,2017-02-07 15:30,8,17.45,17.5,17.45,17.45,61
VIN17,2017-02-07 16:30,8,17.48,17.5,17.48,17.5,3
VIN17,2017-02-07 17:00,8,17.5,17.5,17.49,17.49,14
VIN17,2017-02-07 18:00,8,17.5,17.5,17.5,17.5,3
VIN17,2017-02-07 19:00,8,17.49,17.49,17.49,17.49,3
VIN17,2017-02-07 21:00,8,17.5,17.5,17.5,17.5,1
VIN17,2017-02-07 23:30,8,17.48,17.5,17.48,17.5,74
VIN17,2017-02-08 00:30,8,17.49,17.5,17.48,17.49,5
VIN17,2017-02-08 01:00,8,17.47,17.48,17.45,17.47,13
VIN17,2017-02-08 01:30,8,17.46,17.49,17.45,17.46,20
VIN17,2017-02-08 02:30,8,17.48,17.48,17.48,17.48,16
VIN17,2017-02-08 03:30,8,17.49,17.49,17.45,17.46,3
VIN17,2017-02-08 04:00,8,17.45,17.45,17.45,17.45,2
VIN17,2017-02-08 04:30,8,17.48,17.49,17.47,17.49,33
VIN17,2017-02-08 05:00,8,17.49,17.49,17.49,17.49,1
VIN17,2017-02-08 05:30,8,17.47,17.5,17.47,17.47,5
VIN17,2017-02-08 06:00,8,17.48,17.48,17.46,17.46,14
VIN17,2017-02-08 06:30,8,17.5,17.52,17.48,17.52,14
VIN17,2017-02-08 07:00,8,17.51,17.52,17.5,17.5,15
VIN17,2017-02-08 07:30,8,17.53,17.55,17.5,17.5,37
VIN17,2017-02-08 08:00,8,17.5,17.53,17.49,17.52,57
VIN17,2017-02-08 08:30,8,17.55,17.66,17.52,17.62,394
VIN17,2017-02-08 09:00,8,17.64,17.65,17.59,17.62,383
VIN17,2017-02-08 09:30,8,17.6,17.65,17.55,17.55,358
VIN17,2017-02-08 10:00,8,17.55,17.55,17.5,17.55,110
VIN17,2017-02-08 10:30,8,17.55,17.56,17.55,17.56,26
VIN17,2017-02-08 11:00,8,17.56,17.57,17.5,17.55,75
VIN17,2017-02-08 11:30,8,17.53,17.6,17.52,17.55,224
VIN17,2017-02-08 12:00,8,17.55,17.57,17.53,17.55,188
VIN17,2017-02-08 12:30,8,17.55,17.55,17.52,17.53,195
VIN17,2017-02-08 13:00,8,17.53,17.57,17.5,17.57,121
VIN17,2017-02-08 13:30,8,17.57,17.58,17.53,17.53,232
VIN17,2017-02-08 14:00,8,17.55,17.58,17.53,17.54,540
VIN17,2017-02-08 14:30,8,17.54,17.57,17.5,17.54,1239
VIN17,2017-02-08 15:00,8,17.55,17.6,17.52,17.6,732
VIN17,2017-02-08 15:30,9,17.61,17.61,17.55,17.6,8
VIN17,2017-02-09 03:30,9,17.57,17.57,17.53,17.54,15
VIN17,2017-02-09 04:00,9,17.58,17.58,17.58,17.58,5
VIN17,2017-02-09 05:30,9,17.53,17.53,17.52,17.52,9
VIN17,2017-02-09 06:00,9,17.52,17.52,17.52,17.52,4
VIN17,2017-02-09 06:30,9,17.53,17.55,17.53,17.55,2
VIN17,2017-02-09 07:00,9,17.53,17.55,17.53,17.55,5
VIN17,2017-02-09 07:30,9,17.55,17.55,17.55,17.55,11
VIN17,2017-02-09 08:00,9,17.55,17.55,17.53,17.55,39
VIN17,2017-02-09 08:30,9,17.53,17.57,17.52,17.57,317
VIN17,2017-02-09 09:00,9,17.55,17.57,17.5,17.5,396
VIN17,2017-02-09 09:30,9,17.51,17.53,17.48,17.5,268
VIN17,2017-02-09 10:00,9,17.47,17.48,17.37,17.4,271
VIN17,2017-02-09 10:30,9,17.38,17.43,17.37,17.38,206
VIN17,2017-02-09 11:00,9,17.38,17.4,17.37,17.4,69
VIN17,2017-02-09 11:30,9,17.4,17.4,17.38,17.4,110
VIN17,2017-02-09 12:00,9,17.4,17.4,17.37,17.37,10
VIN17,2017-02-09 12:30,9,17.38,17.38,17.35,17.38,17
VIN17,2017-02-09 13:00,9,17.38,17.38,17.35,17.37,148
VIN17,2017-02-09 13:30,9,17.37,17.4,17.35,17.38,422
VIN17,2017-02-09 14:00,9,17.38,17.4,17.35,17.39,82
VIN17,2017-02-09 14:30,9,17.35,17.42,17.35,17.4,984
VIN17,2017-02-09 15:00,9,17.4,17.43,17.37,17.4,814
VIN17,2017-02-09 15:30,10,17.36,17.4,17.35,17.35,47
VIN17,2017-02-09 16:00,10,17.4,17.4,17.38,17.38,5
VIN17,2017-02-09 16:30,10,17.38,17.38,17.38,17.38,1
VIN17,2017-02-09 17:30,10,17.4,17.4,17.4,17.4,1
VIN17,2017-02-09 18:00,10,17.4,17.4,17.4,17.4,3
VIN17,2017-02-09 18:30,10,17.4,17.4,17.4,17.4,1
VIN17,2017-02-10 00:30,10,17.36,17.36,17.35,17.35,6
VIN17,2017-02-10 01:00,10,17.35,17.37,17.35,17.35,25
VIN17,2017-02-10 02:30,10,17.35,17.35,17.34,17.35,13
VIN17,2017-02-10 05:00,10,17.35,17.35,17.35,17.35,17
VIN17,2017-02-10 06:00,10,17.35,17.35,17.35,17.35,1
VIN17,2017-02-10 06:30,10,17.32,17.32,17.32,17.32,2
VIN17,2017-02-10 07:30,10,17.35,17.35,17.35,17.35,4
VIN17,2017-02-10 08:00,10,17.33,17.37,17.32,17.34,61
VIN17,2017-02-10 08:30,10,17.35,17.35,17.3,17.35,154
VIN17,2017-02-10 09:00,10,17.32,17.35,17.32,17.35,157
VIN17,2017-02-10 09:30,10,17.35,17.35,17.33,17.33,161
VIN17,2017-02-10 10:00,10,17.32,17.35,17.3,17.33,124
VIN17,2017-02-10 10:30,10,17.35,17.38,17.32,17.38,86
VIN17,2017-02-10 11:00,10,17.35,17.39,17.34,17.39,753
VIN17,2017-02-10 11:30,10,17.37,17.38,17.34,17.38,189
VIN17,2017-02-10 12:00,10,17.35,17.35,17.34,17.34,162
VIN17,2017-02-10 12:30,10,17.35,17.37,17.3,17.33,351
VIN17,2017-02-10 13:00,10,17.33,17.35,17.3,17.33,277
VIN17,2017-02-10 13:30,10,17.3,17.34,17.3,17.34,19
VIN17,2017-02-10 14:00,10,17.32,17.35,17.28,17.28,125
VIN17,2017-02-10 14:30,10,17.27,17.37,17.27,17.37,386
VIN17,2017-02-10 15:00,10,17.35,17.4,17.34,17.38,879
VIN17,2017-02-12 17:00,13,17.37,17.37,17.36,17.36,2
VIN17,2017-02-12 17:30,13,17.37,17.37,17.37,17.37,18
VIN17,2017-02-12 18:00,13,17.37,17.37,17.37,17.37,9
VIN17,2017-02-12 22:00,13,17.35,17.35,17.35,17.35,10
VIN17,2017-02-12 22:30,13,17.35,17.37,17.35,17.37,5
VIN17,2017-02-12 23:30,13,17.37,17.37,17.37,17.37,6
VIN17,2017-02-13 01:30,13,17.35,17.35,17.35,17.35,7
VIN17,2017-02-13 02:00,13,17.35,17.35,17.35,17.35,2
VIN17,2017-02-13 03:00,13,17.37,17.37,17.37,17.37,39
VIN17,2017-02-13 03:30,13,17.37,17.37,17.37,17.37,8
VIN17,2017-02-13 04:30,13,17.37,17.37,17.37,17.37,5
VIN17,2017-02-13 05:00,13,17.37,17.37,17.37,17.37,11
VIN17,2017-02-13 05:30,13,17.37,17.37,17.37,17.37,9
VIN17,2017-02-13 06:00,13,17.35,17.37,17.35,17.35,30
VIN17,2017-02-13 06:30,13,17.3,17.32,17.28,17.28,3
VIN17,2017-02-13 07:00,13,17.28,17.34,17.28,17.34,106
VIN17,2017-02-13 07:30,13,17.35,17.35,17.32,17.34,40
VIN17,2017-02-13 08:00,13,17.34,17.34,17.3,17.34,195
VIN17,2017-02-13 08:30,13,17.34,17.35,17.29,17.32,423
VIN17,2017-02-13 09:00,13,17.3,17.33,17.28,17.3,332
VIN17,2017-02-13 09:30,13,17.3,17.35,17.29,17.3,312
VIN17,2017-02-13 10:00,13,17.3,17.35,17.3,17.33,278
VIN17,2017-02-13 10:30,13,17.35,17.35,17.3,17.3,268
VIN17,2017-02-13 11:00,13,17.3,17.32,17.28,17.3,114
VIN17,2017-02-13 11:30,13,17.25,17.27,17.2,17.27,173
VIN17,2017-02-13 12:00,13,17.25,17.25,17.22,17.23,104
VIN17,2017-02-13 12:30,13,17.23,17.23,17.2,17.2,18
VIN17,2017-02-13 13:00,13,17.23,17.24,17.2,17.24,76
VIN17,2017-02-13 13:30,13,17.24,17.25,17.2,17.2,42
VIN17,2017-02-13 14:00,13,17.22,17.23,17.2,17.2,10
VIN17,2017-02-13 14:30,13,17.22,17.25,17.2,17.2,117
VIN17,2017-02-13 15:00,13,17.2,17.2,17.1,17.1,543
VIN17,2017-02-13 15:30,14,17.1,17.14,17.05,17.05,40
VIN17,2017-02-13 16:00,14,17.08,17.1,17.08,17.1,17
VIN17,2017-02-13 16:30,14,17.1,17.1,17.1,17.1,9
VIN17,2017-02-13 17:00,14,17.05,17.05,17.05,17.05,1
VIN17,2017-02-13 17:30,14,17.1,17.1,17.1,17.1,15
VIN17,2017-02-13 18:00,14,17.1,17.1,17.1,17.1,1
VIN17,2017-02-13 18:30,14,17.08,17.08,17.08,17.08,1
VIN17,2017-02-13 23:00,14,17.11,17.11,17.11,17.11,1
VIN17,2017-02-13 23:30,14,17.1,17.1,17.1,17.1,1
VIN17,2017-02-14 00:00,14,17.1,17.1,17.1,17.1,4
VIN17,2017-02-14 00:30,14,17.1,17.1,17.1,17.1,10
VIN17,2017-02-14 01:30,14,17.1,17.15,17.1,17.13,62
VIN17,2017-02-14 02:00,14,17.1,17.1,17.1,17.1,7
VIN17,2017-02-14 02:30,14,17.1,17.1,17.09,17.09,7
VIN17,2017-02-14 03:30,14,17.1,17.1,17.1,17.1,3
VIN17,2017-02-14 04:30,14,17.13,17.13,17.13,17.13,5
VIN17,2017-02-14 05:00,14,17.1,17.1,17.1,17.1,20
VIN17,2017-02-14 07:00,14,17.05,17.08,17.05,17.07,127
VIN17,2017-02-14 07:30,14,17.05,17.05,17.05,17.05,1
VIN17,2017-02-14 08:00,14,17.08,17.1,17.07,17.1,82
VIN17,2017-02-14 08:30,14,17.08,17.08,17.02,17.02,353
VIN17,2017-02-14 09:00,14,17.05,17.07,16.95,16.99,291
VIN17,2017-02-14 09:30,14,16.99,17,16.95,16.98,770
VIN17,2017-02-14 10:00,14,16.97,16.98,16.95,16.98,134
VIN17,2017-02-14 10:30,14,16.98,16.98,16.9,16.94,281
VIN17,2017-02-14 11:00,14,16.93,16.93,16.87,16.9,178
VIN17,2017-02-14 11:30,14,16.89,16.89,16.75,16.78,252
VIN17,2017-02-14 12:00,14,16.79,16.8,16.75,16.75,79
VIN17,2017-02-14 12:30,14,16.78,16.8,16.75,16.78,244
VIN17,2017-02-14 13:00,14,16.78,16.8,16.75,16.75,78
VIN17,2017-02-14 13:30,14,16.78,16.8,16.75,16.75,10
VIN17,2017-02-14 14:00,14,16.78,16.78,16.7,16.72,164
VIN17,2017-02-14 14:30,14,16.73,16.75,16.7,16.7,165
VIN17,2017-02-14 15:00,14,16.74,16.75,16.55,16.55,2023
VIN17,2017-02-14 15:30,15,16.54,16.55,16.5,16.55,28
VIN17,2017-02-14 16:00,15,16.53,16.53,16.5,16.5,17
VIN17,2017-02-14 17:00,15,16.52,16.52,16.52,16.52,5
VIN17,2017-02-14 17:30,15,16.5,16.5,16.5,16.5,5
VIN17,2017-02-14 21:00,15,16.5,16.5,16.5,16.5,1
VIN17,2017-02-15 02:00,15,16.5,16.5,16.5,16.5,4
VIN17,2017-02-15 03:00,15,16.5,16.5,16.5,16.5,9
VIN17,2017-02-15 04:00,15,16.5,16.5,16.5,16.5,1
VIN17,2017-02-15 04:30,15,16.5,16.5,16.5,16.5,4
VIN17,2017-02-15 05:00,15,16.55,16.55,16.49,16.49,30
VIN17,2017-02-15 05:30,15,16.45,16.45,16.45,16.45,1
VIN17,2017-02-15 06:00,15,16.45,16.48,16.45,16.47,27
VIN17,2017-02-15 06:30,15,16.5,16.5,16.49,16.49,4
VIN17,2017-02-15 07:00,15,16.49,16.52,16.47,16.52,24
VIN17,2017-02-15 07:30,15,16.5,16.55,16.5,16.53,124
VIN17,2017-02-15 08:00,15,16.55,16.57,16.5,16.5,298
VIN17,2017-02-15 08:30,15,16.48,16.48,16.27,16.37,1710
VIN17,2017-02-15 09:00,15,16.37,16.5,16.37,16.4,1303
VIN17,2017-02-15 09:30,15,16.4,16.49,16.4,16.48,974
VIN17,2017-02-15 10:00,15,16.5,16.63,16.46,16.53,1359
VIN17,2017-02-15 10:30,15,16.54,16.65,16.52,16.55,1610
VIN17,2017-02-15 11:00,15,16.54,16.68,16.54,16.57,1189
VIN17,2017-02-15 11:30,15,16.6,16.6,16.5,16.55,974
VIN17,2017-02-15 12:00,15,16.53,16.55,16.41,16.43,274
VIN17,2017-02-15 12:30,15,16.43,16.45,16.3,16.3,397
VIN17,2017-02-15 13:00,15,16.35,16.35,16.28,16.28,415
VIN17,2017-02-15 13:30,15,16.28,16.35,16.25,16.28,440
VIN17,2017-02-15 14:00,15,16.3,16.35,16.27,16.35,808
VIN17,2017-02-15 14:30,15,16.35,16.45,16.3,16.4,1146
VIN17,2017-02-15 15:00,15,16.4,16.4,16.25,16.25,773
VIN17,2017-02-15 15:30,16,16.25,16.3,16.23,16.3,77
VIN17,2017-02-15 16:00,16,16.25,16.3,16.25,16.28,35
VIN17,2017-02-15 18:30,16,16.3,16.3,16.28,16.3,11
VIN17,2017-02-15 20:00,16,16.3,16.3,16.3,16.3,10
VIN17,2017-02-15 20:30,16,16.31,16.31,16.31,16.31,33
VIN17,2017-02-15 21:30,16,16.3,16.3,16.3,16.3,3
VIN17,2017-02-16 01:30,16,16.3,16.33,16.28,16.33,15
VIN17,2017-02-16 02:00,16,16.33,16.33,16.3,16.3,18
VIN17,2017-02-16 02:30,16,16.31,16.32,16.3,16.32,44
VIN17,2017-02-16 03:00,16,16.3,16.34,16.3,16.32,51
VIN17,2017-02-16 03:30,16,16.35,16.35,16.35,16.35,5
VIN17,2017-02-16 04:30,16,16.35,16.35,16.35,16.35,12
VIN17,2017-02-16 05:00,16,16.34,16.35,16.34,16.35,4
VIN17,2017-02-16 06:00,16,16.35,16.39,16.35,16.39,69
VIN17,2017-02-16 06:30,16,16.4,16.4,16.4,16.4,34
VIN17,2017-02-16 07:00,16,16.4,16.4,16.37,16.38,65
VIN17,2017-02-16 07:30,16,16.37,16.41,16.37,16.4,60
VIN17,2017-02-16 08:00,16,16.39,16.39,16.39,16.39,2
VIN17,2017-02-16 08:30,16,16.37,16.59,16.33,16.5,842
VIN17,2017-02-16 09:00,16,16.53,16.6,16.5,16.52,1008
VIN17,2017-02-16 09:30,16,16.52,16.7,16.45,16.6,873
VIN17,2017-02-16 10:00,16,16.58,16.85,16.58,16.75,1043
VIN17,2017-02-16 10:30,16,16.78,16.8,16.67,16.68,897
VIN17,2017-02-16 11:00,16,16.7,16.73,16.67,16.7,185
VIN17,2017-02-16 11:30,16,16.7,16.72,16.58,16.6,528
VIN17,2017-02-16 12:00,16,16.6,16.75,16.55,16.75,724
VIN17,2017-02-16 12:30,16,16.7,16.78,16.7,16.7,237
VIN17,2017-02-16 13:00,16,16.65,16.7,16.62,16.7,163
VIN17,2017-02-16 13:30,16,16.67,16.67,16.63,16.64,93
VIN17,2017-02-16 14:00,16,16.6,16.62,16.5,16.52,479
VIN17,2017-02-16 14:30,16,16.5,16.55,16.45,16.51,457
VIN17,2017-02-16 15:00,16,16.51,16.52,16.45,16.46,316
VIN17,2017-02-16 15:30,17,16.4,16.45,16.38,16.45,42
VIN17,2017-02-17 01:30,17,16.45,16.45,16.45,16.45,5
VIN17,2017-02-17 02:00,17,16.45,16.45,16.45,16.45,1
VIN17,2017-02-17 02:30,17,16.46,16.46,16.46,16.46,7
VIN17,2017-02-17 03:00,17,16.53,16.56,16.53,16.56,8
VIN17,2017-02-17 05:00,17,16.6,16.63,16.6,16.63,19
VIN17,2017-02-17 05:30,17,16.6,16.6,16.58,16.58,18
VIN17,2017-02-17 06:00,17,16.58,16.6,16.58,16.6,29
VIN17,2017-02-17 06:30,17,16.6,16.6,16.6,16.6,6
VIN17,2017-02-17 07:00,17,16.6,16.63,16.6,16.63,5
VIN17,2017-02-17 07:30,17,16.6,16.6,16.6,16.6,2
VIN17,2017-02-17 08:00,17,16.63,16.65,16.58,16.64,78
VIN17,2017-02-17 08:30,17,16.6,16.69,16.58,16.65,396
VIN17,2017-02-17 09:00,17,16.65,16.67,16.57,16.62,217
VIN17,2017-02-17 09:30,17,16.6,16.62,16.58,16.6,80
VIN17,2017-02-17 10:00,17,16.6,16.6,16.55,16.6,130
VIN17,2017-02-17 10:30,17,16.58,16.59,16.57,16.58,4
VIN17,2017-02-17 11:00,17,16.58,16.58,16.5,16.52,200
VIN17,2017-02-17 11:30,17,16.53,16.53,16.5,16.5,63
VIN17,2017-02-17 12:00,17,16.5,16.5,16.47,16.5,54
VIN17,2017-02-17 12:30,17,16.5,16.5,16.45,16.47,72
VIN17,2017-02-17 13:00,17,16.48,16.48,16.45,16.47,46
VIN17,2017-02-17 13:30,17,16.48,16.54,16.47,16.47,211
VIN17,2017-02-17 14:00,17,16.47,16.54,16.46,16.5,134
VIN17,2017-02-17 14:30,17,16.5,16.53,16.45,16.47,320
VIN17,2017-02-17 15:00,17,16.5,16.55,16.47,16.52,361
VIN17,2017-02-19 17:00,20,16.55,16.55,16.45,16.45,20
VIN17,2017-02-19 17:30,20,16.47,16.49,16.47,16.47,15
VIN17,2017-02-19 19:00,20,16.45,16.47,16.45,16.47,7
VIN17,2017-02-20 01:30,20,16.4,16.43,16.4,16.43,23
VIN17,2017-02-20 03:00,20,16.45,16.45,16.45,16.45,1
VIN17,2017-02-20 06:00,20,16.48,16.48,16.48,16.48,10
VIN17,2017-02-20 06:30,20,16.48,16.48,16.48,16.48,1
VIN17,2017-02-20 07:00,20,16.5,16.5,16.5,16.5,4
VIN17,2017-02-20 08:00,20,16.49,16.49,16.49,16.49,36
VIN17,2017-02-20 08:30,20,16.5,16.55,16.48,16.5,26
VIN17,2017-02-20 09:00,20,16.49,16.51,16.49,16.5,33
VIN17,2017-02-20 09:30,20,16.5,16.5,16.5,16.5,10
VIN17,2017-02-20 10:00,20,16.5,16.5,16.45,16.45,21
VIN17,2017-02-20 23:00,21,16.46,16.46,16.46,16.46,1
VIN17,2017-02-21 02:00,21,16.47,16.47,16.45,16.45,16
VIN17,2017-02-21 03:00,21,16.45,16.48,16.45,16.48,19
VIN17,2017-02-21 03:30,21,16.45,16.47,16.45,16.47,18
VIN17,2017-02-21 04:30,21,16.45,16.47,16.45,16.45,11
VIN17,2017-02-21 05:00,21,16.4,16.4,16.4,16.4,6
VIN17,2017-02-21 05:30,21,16.46,16.46,16.45,16.45,30
VIN17,2017-02-21 06:00,21,16.46,16.46,16.46,16.46,15
VIN17,2017-02-21 06:30,21,16.46,16.47,16.45,16.45,47
VIN17,2017-02-21 07:30,21,16.45,16.46,16.45,16.46,6
VIN17,2017-02-21 08:00,21,16.46,16.47,16.43,16.47,318
VIN17,2017-02-21 08:30,21,16.45,16.49,16.42,16.48,164
VIN17,2017-02-21 09:00,21,16.48,16.48,16.45,16.47,169
VIN17,2017-02-21 09:30,21,16.45,16.5,16.37,16.42,393
VIN17,2017-02-21 10:00,21,16.41,16.5,16.41,16.48,188
VIN17,2017-02-21 10:30,21,16.46,16.55,16.45,16.47,329
VIN17,2017-02-21 11:00,21,16.47,16.5,16.45,16.47,66
VIN17,2017-02-21 11:30,21,16.46,16.55,16.45,16.5,161
VIN17,2017-02-21 12:00,21,16.51,16.55,16.5,16.51,180
VIN17,2017-02-21 12:30,21,16.55,16.65,16.5,16.6,177
VIN17,2017-02-21 13:00,21,16.61,16.63,16.52,16.54,427
VIN17,2017-02-21 13:30,21,16.51,16.55,16.51,16.55,96
VIN17,2017-02-21 14:00,21,16.57,16.65,16.55,16.55,328
VIN17,2017-02-21 14:30,21,16.59,16.65,16.55,16.64,400
VIN17,2017-02-21 15:00,21,16.62,16.69,16.6,16.65,233
VIN17,2017-02-21 15:30,22,16.69,16.69,16.65,16.65,15
VIN17,2017-02-21 16:00,22,16.67,16.67,16.67,16.67,1
VIN17,2017-02-21 16:30,22,16.7,16.7,16.67,16.67,29
VIN17,2017-02-21 22:30,22,16.65,16.65,16.65,16.65,15
VIN17,2017-02-22 01:30,22,16.66,16.66,16.66,16.66,10
VIN17,2017-02-22 02:00,22,16.6,16.63,16.6,16.63,13
VIN17,2017-02-22 02:30,22,16.6,16.65,16.6,16.65,10
VIN17,2017-02-22 03:00,22,16.65,16.65,16.65,16.65,6
VIN17,2017-02-22 04:00,22,16.67,16.67,16.67,16.67,1
VIN17,2017-02-22 04:30,22,16.67,16.7,16.67,16.69,4
VIN17,2017-02-22 05:00,22,16.7,16.7,16.65,16.65,103
VIN17,2017-02-22 05:30,22,16.68,16.73,16.68,16.73,70
VIN17,2017-02-22 06:00,22,16.7,16.71,16.69,16.71,19
VIN17,2017-02-22 06:30,22,16.7,16.72,16.7,16.72,4
VIN17,2017-02-22 07:00,22,16.72,16.73,16.7,16.72,10
VIN17,2017-02-22 07:30,22,16.65,16.72,16.65,16.7,35
VIN17,2017-02-22 08:00,22,16.73,16.73,16.7,16.7,75
VIN17,2017-02-22 08:30,22,16.73,16.9,16.7,16.83,637
VIN17,2017-02-22 09:00,22,16.83,16.85,16.75,16.8,451
VIN17,2017-02-22 09:30,22,16.8,16.85,16.75,16.83,237
VIN17,2017-02-22 10:00,22,16.85,16.9,16.8,16.88,465
VIN17,2017-02-22 10:30,22,16.85,16.9,16.84,16.87,308
VIN17,2017-02-22 11:00,22,16.9,16.9,16.86,16.86,131
VIN17,2017-02-22 11:30,22,16.9,16.9,16.84,16.85,201
VIN17,2017-02-22 12:00,22,16.85,16.85,16.81,16.83,160
VIN17,2017-02-22 12:30,22,16.85,16.85,16.68,16.7,157
VIN17,2017-02-22 13:00,22,16.7,16.78,16.7,16.74,146
VIN17,2017-02-22 13:30,22,16.75,16.85,16.75,16.8,94
VIN17,2017-02-22 14:00,22,16.81,16.82,16.77,16.77,121
VIN17,2017-02-22 14:30,22,16.8,16.8,16.7,16.78,324
VIN17,2017-02-22 15:00,22,16.75,16.78,16.73,16.75,230
VIN17,2017-02-22 15:30,23,16.8,16.8,16.8,16.8,1
VIN17,2017-02-22 19:00,23,16.82,16.85,16.82,16.85,11
VIN17,2017-02-23 06:00,23,16.75,16.77,16.75,16.77,31
VIN17,2017-02-23 06:30,23,16.76,16.77,16.76,16.77,66
VIN17,2017-02-23 07:00,23,16.75,16.8,16.75,16.8,38
VIN17,2017-02-23 07:30,23,16.8,16.82,16.78,16.82,66
VIN17,2017-02-23 08:00,23,16.83,16.83,16.75,16.82,93
VIN17,2017-02-23 08:30,23,16.8,16.94,16.78,16.94,573
VIN17,2017-02-23 09:00,23,16.9,16.99,16.85,16.96,491
VIN17,2017-02-23 09:30,23,16.95,17.05,16.93,17.05,481
VIN17,2017-02-23 10:00,23,17.04,17.15,17.03,17.1,1503
VIN17,2017-02-23 10:30,23,17.06,17.08,17,17.07,303
VIN17,2017-02-23 11:00,23,17.07,17.12,17,17,479
VIN17,2017-02-23 11:30,23,17,17.09,17,17.08,88
VIN17,2017-02-23 12:00,23,17.1,17.1,17.05,17.06,594
VIN17,2017-02-23 12:30,23,17.07,17.07,16.99,17.02,154
VIN17,2017-02-23 13:00,23,17.01,17.05,16.97,17.02,314
VIN17,2017-02-23 13:30,23,17.03,17.12,17.03,17.07,523
VIN17,2017-02-23 14:00,23,17.07,17.17,17.04,17.17,433
VIN17,2017-02-23 14:30,23,17.17,17.2,17.13,17.14,1476
VIN17,2017-02-23 15:00,23,17.1,17.17,17.06,17.14,1092
VIN17,2017-02-23 15:30,24,17.15,17.2,17.15,17.2,6
VIN17,2017-02-23 16:30,24,17.15,17.15,17.14,17.14,11
VIN17,2017-02-23 18:30,24,17.17,17.17,17.17,17.17,5
VIN17,2017-02-23 21:30,24,17.2,17.21,17.2,17.21,2
VIN17,2017-02-23 23:30,24,17.21,17.21,17.21,17.21,6
VIN17,2017-02-24 00:30,24,17.21,17.21,17.21,17.21,8
VIN17,2017-02-24 01:30,24,17.22,17.22,17.22,17.22,32
VIN17,2017-02-24 02:00,24,17.21,17.21,17.21,17.21,6
VIN17,2017-02-24 02:30,24,17.21,17.21,17.21,17.21,7
VIN17,2017-02-24 03:00,24,17.21,17.21,17.21,17.21,10
VIN17,2017-02-24 03:30,24,17.22,17.22,17.21,17.21,53
VIN17,2017-02-24 04:00,24,17.23,17.24,17.23,17.24,13
VIN17,2017-02-24 04:30,24,17.23,17.28,17.23,17.28,15
VIN17,2017-02-24 05:00,24,17.3,17.33,17.28,17.33,72
VIN17,2017-02-24 05:30,24,17.33,17.35,17.33,17.35,40
VIN17,2017-02-24 06:00,24,17.33,17.35,17.3,17.35,43
VIN17,2017-02-24 06:30,24,17.35,17.38,17.35,17.38,9
VIN17,2017-02-24 07:00,24,17.38,17.44,17.38,17.44,163
VIN17,2017-02-24 07:30,24,17.42,17.5,17.38,17.48,182
VIN17,2017-02-24 08:00,24,17.5,17.59,17.5,17.55,236
VIN17,2017-02-24 08:30,24,17.6,17.6,17.4,17.45,774
VIN17,2017-02-24 09:00,24,17.45,17.55,17.35,17.5,1212
VIN17,2017-02-24 09:30,24,17.5,17.55,17.35,17.42,953
VIN17,2017-02-24 10:00,24,17.38,17.4,17.32,17.34,741
VIN17,2017-02-24 10:30,24,17.34,17.37,17.3,17.37,201
VIN17,2017-02-24 11:00,24,17.35,17.35,17.3,17.3,169
VIN17,2017-02-24 11:30,24,17.29,17.32,17.25,17.25,324
VIN17,2017-02-24 12:00,24,17.25,17.3,17.2,17.27,578
VIN17,2017-02-24 12:30,24,17.25,17.29,17.22,17.26,144
VIN17,2017-02-24 13:00,24,17.25,17.29,17.22,17.29,150
VIN17,2017-02-24 13:30,24,17.25,17.32,17.25,17.3,151
VIN17,2017-02-24 14:00,24,17.3,17.34,17.24,17.25,662
VIN17,2017-02-24 14:30,24,17.26,17.3,17.2,17.28,497
VIN17,2017-02-24 15:00,24,17.27,17.35,17.23,17.3,1368
VIN17,2017-02-26 17:00,27,17.25,17.25,17.2,17.2,12
VIN17,2017-02-26 18:00,27,17.2,17.22,17.2,17.22,7
VIN17,2017-02-26 19:00,27,17.24,17.24,17.24,17.24,1
VIN17,2017-02-26 20:30,27,17.22,17.22,17.22,17.22,1
VIN17,2017-02-26 22:00,27,17.18,17.2,17.18,17.2,15
VIN17,2017-02-26 22:30,27,17.18,17.18,17.18,17.18,2
VIN17,2017-02-26 23:00,27,17.18,17.18,17.18,17.18,8
VIN17,2017-02-27 01:30,27,17.17,17.18,17.15,17.15,19
VIN17,2017-02-27 02:00,27,17.14,17.14,17.14,17.14,1
VIN17,2017-02-27 02:30,27,17.15,17.15,17.1,17.1,103
VIN17,2017-02-27 03:00,27,17.1,17.12,17.09,17.09,58
VIN17,2017-02-27 03:30,27,17.09,17.11,17.09,17.11,14
VIN17,2017-02-27 04:00,27,17.14,17.14,17.14,17.14,4
VIN17,2017-02-27 04:30,27,17.15,17.15,17.15,17.15,4
VIN17,2017-02-27 07:00,27,17.2,17.2,17.2,17.2,8
VIN17,2017-02-27 07:30,27,17.2,17.2,17.2,17.2,10
VIN17,2017-02-27 08:00,27,17.18,17.18,17.16,17.16,4
VIN17,2017-02-27 08:30,27,17.15,17.25,17.1,17.1,474
VIN17,2017-02-27 09:00,27,17.09,17.09,16.99,16.99,696
VIN17,2017-02-27 09:30,27,17,17.01,16.96,17.01,204
VIN17,2017-02-27 10:00,27,17,17.05,16.95,16.95,364
VIN17,2017-02-27 10:30,27,16.96,17.03,16.95,17,274
VIN17,2017-02-27 11:00,27,17,17.02,16.98,16.98,65
VIN17,2017-02-27 11:30,27,16.98,16.99,16.9,16.9,488
VIN17,2017-02-27 12:00,27,16.95,16.95,16.88,16.88,136
VIN17,2017-02-27 12:30,27,16.85,16.88,16.8,16.88,101
VIN17,2017-02-27 13:00,27,16.87,16.88,16.86,16.87,35
VIN17,2017-02-27 13:30,27,16.87,16.93,16.85,16.92,205
VIN17,2017-02-27 14:00,27,16.95,16.98,16.95,16.97,145
VIN17,2017-02-27 14:30,27,16.97,17.02,16.9,16.94,295
VIN17,2017-02-27 15:00,27,16.94,16.98,16.9,16.95,189
VIN17,2017-02-27 15:30,28,16.93,16.95,16.93,16.95,4
VIN17,2017-02-27 16:30,28,16.91,16.91,16.91,16.91,5
VIN17,2017-02-27 21:30,28,16.92,16.92,16.92,16.92,10
VIN17,2017-02-28 01:00,28,16.9,16.9,16.9,16.9,16
VIN17,2017-02-28 01:30,28,16.93,16.93,16.93,16.93,6
VIN17,2017-02-28 02:00,28,16.93,16.94,16.91,16.93,8
VIN17,2017-02-28 02:30,28,16.93,16.93,16.93,16.93,6
VIN17,2017-02-28 03:30,28,16.95,16.95,16.93,16.93,4
VIN17,2017-02-28 05:30,28,16.9,16.92,16.9,16.9,41
VIN17,2017-02-28 06:00,28,16.9,16.9,16.9,16.9,14
VIN17,2017-02-28 08:00,28,16.9,16.95,16.9,16.95,58
VIN17,2017-02-28 08:30,28,16.95,17.02,16.93,16.99,137
VIN17,2017-02-28 09:00,28,17,17,16.89,16.97,263
VIN17,2017-02-28 09:30,28,16.95,17,16.91,16.94,491
VIN17,2017-02-28 10:00,28,16.94,17,16.92,16.93,262
VIN17,2017-02-28 10:30,28,16.95,17,16.92,16.97,91
VIN17,2017-02-28 11:00,28,16.97,17.18,16.97,17.16,824
VIN17,2017-02-28 11:30,28,17.15,17.16,17.09,17.12,138
VIN17,2017-02-28 12:00,28,17.1,17.15,17.05,17.12,470
VIN17,2017-02-28 12:30,28,17.15,17.15,17.03,17.03,184
VIN17,2017-02-28 13:00,28,17.02,17.1,17.02,17.06,255
VIN17,2017-02-28 13:30,28,17.03,17.08,16.97,17.01,548
VIN17,2017-02-28 14:00,28,17,17.04,16.98,17.04,218
VIN17,2017-02-28 14:30,28,17.03,17.09,16.95,16.97,1125
VIN17,2017-02-28 15:00,28,16.95,17.09,16.95,17.01,850
VIN17,2017-02-28 15:30,1,17,17.03,16.99,16.99,43
VIN17,2017-02-28 16:00,1,17,17,17,17,1
VIN17,2017-02-28 17:00,1,17,17,17,17,1
VIN17,2017-02-28 18:00,1,17,17,17,17,8
VIN17,2017-02-28 19:00,1,16.95,16.95,16.88,16.88,25
VIN17,2017-02-28 19:30,1,16.9,16.95,16.9,16.94,22
VIN17,2017-02-28 20:00,1,16.9,16.91,16.9,16.91,10
VIN17,2017-02-28 20:30,1,16.9,16.9,16.9,16.9,5
VIN17,2017-02-28 21:00,1,16.9,16.9,16.9,16.9,5
VIN17,2017-02-28 21:30,1,16.88,16.88,16.88,16.88,13
VIN17,2017-02-28 23:00,1,16.85,16.85,16.85,16.85,5
VIN17,2017-02-28 23:30,1,16.83,16.83,16.83,16.83,10
VIN17,2017-03-01 00:00,1,16.8,16.8,16.8,16.8,15
VIN17,2017-03-01 01:00,1,16.85,16.85,16.84,16.84,5
VIN17,2017-03-01 01:30,1,16.79,16.8,16.78,16.8,15
VIN17,2017-03-01 02:00,1,16.79,16.83,16.75,16.77,23
VIN17,2017-03-01 02:30,1,16.78,16.78,16.78,16.78,4
VIN17,2017-03-01 03:00,1,16.75,16.78,16.75,16.78,8
VIN17,2017-03-01 03:30,1,16.7,16.7,16.68,16.7,41
VIN17,2017-03-01 04:00,1,16.7,16.72,16.7,16.7,17
VIN17,2017-03-01 04:30,1,16.7,16.72,16.67,16.68,36
VIN17,2017-03-01 05:30,1,16.7,16.73,16.7,16.73,2
VIN17,2017-03-01 06:00,1,16.7,16.7,16.7,16.7,2
VIN17,2017-03-01 06:30,1,16.7,16.7,16.7,16.7,3
VIN17,2017-03-01 07:00,1,16.75,16.75,16.69,16.7,13
VIN17,2017-03-01 07:30,1,16.7,16.7,16.69,16.69,17
VIN17,2017-03-01 08:00,1,16.7,16.72,16.68,16.7,182
VIN17,2017-03-01 08:30,1,16.68,16.73,16.65,16.65,188
VIN17,2017-03-01 09:00,1,16.68,16.86,16.67,16.82,664
VIN17,2017-03-01 09:30,1,16.85,16.9,16.8,16.8,345
VIN17,2017-03-01 10:00,1,16.8,16.81,16.75,16.77,182
VIN17,2017-03-01 10:30,1,16.75,16.78,16.75,16.75,37
VIN17,2017-03-01 11:00,1,16.77,16.8,16.73,16.75,389
VIN17,2017-03-01 11:30,1,16.76,16.8,16.75,16.78,61
VIN17,2017-03-01 12:00,1,16.78,16.78,16.75,16.76,65
VIN17,2017-03-01 12:30,1,16.76,16.8,16.7,16.75,116
VIN17,2017-03-01 13:00,1,16.75,16.75,16.68,16.7,232
VIN17,2017-03-01 13:30,1,16.73,16.73,16.67,16.73,366
VIN17,2017-03-01 14:00,1,16.72,16.78,16.7,16.76,243
VIN17,2017-03-01 14:30,1,16.79,16.95,16.75,16.95,451
VIN17,2017-03-01 15:00,1,16.9,17,16.9,16.95,487
VIN17,2017-03-01 15:30,2,16.9,16.95,16.89,16.95,140
VIN17,2017-03-01 16:30,2,16.9,16.9,16.9,16.9,3
VIN17,2017-03-01 17:30,2,16.93,16.93,16.93,16.93,8
VIN17,2017-03-01 18:30,2,16.93,16.93,16.93,16.93,10
VIN17,2017-03-01 21:00,2,16.95,16.95,16.95,16.95,1
VIN17,2017-03-01 22:30,2,16.95,16.95,16.95,16.95,5
VIN17,2017-03-02 00:00,2,16.95,16.95,16.93,16.93,23
VIN17,2017-03-02 01:00,2,16.92,16.92,16.92,16.92,1
VIN17,2017-03-02 02:30,2,16.9,16.9,16.9,16.9,3
VIN17,2017-03-02 03:00,2,16.95,16.95,16.95,16.95,8
VIN17,2017-03-02 04:00,2,16.95,16.95,16.95,16.95,4
VIN17,2017-03-02 06:00,2,16.95,16.95,16.95,16.95,2
VIN17,2017-03-02 07:30,2,16.9,16.93,16.9,16.92,23
VIN17,2017-03-02 08:00,2,16.95,16.99,16.92,16.95,115
VIN17,2017-03-02 08:30,2,16.95,17.05,16.92,16.95,1461
VIN17,2017-03-02 09:00,2,16.95,16.97,16.9,16.92,605
VIN17,2017-03-02 09:30,2,16.93,17,16.92,17,532
VIN17,2017-03-02 10:00,2,17,17.04,16.98,16.98,220
VIN17,2017-03-02 10:30,2,17,17.02,16.97,16.97,162
VIN17,2017-03-02 11:00,2,16.95,17.02,16.95,17.02,43
VIN17,2017-03-02 11:30,2,17,17.05,17,17.02,67
VIN17,2017-03-02 12:00,2,17.02,17.07,17,17.05,196
VIN17,2017-03-02 12:30,2,17.05,17.07,17.02,17.05,115
VIN17,2017-03-02 13:00,2,17.03,17.05,16.92,16.95,318
VIN17,2017-03-02 13:30,2,16.94,16.94,16.89,16.9,197
VIN17,2017-03-02 14:00,2,16.92,17,16.88,16.92,588
VIN17,2017-03-02 14:30,2,16.92,17.1,16.92,17.07,1362
VIN17,2017-03-02 15:00,2,17.08,17.1,17.02,17.05,234
VIN17,2017-03-02 15:30,3,17,17.01,16.99,17,28
VIN17,2017-03-02 18:00,3,17.02,17.03,17.02,17.02,76
VIN17,2017-03-02 18:30,3,17.03,17.03,17.03,17.03,2
VIN17,2017-03-02 20:00,3,17.03,17.03,17.03,17.03,1
VIN17,2017-03-02 22:00,3,17.05,17.05,17.05,17.05,29
VIN17,2017-03-02 23:30,3,17.05,17.05,17.05,17.05,1
VIN17,2017-03-03 00:00,3,17.05,17.05,17.05,17.05,4
VIN17,2017-03-03 00:30,3,17.05,17.08,17.05,17.08,18
VIN17,2017-03-03 01:00,3,17.08,17.08,17.08,17.08,2
VIN17,2017-03-03 03:00,3,17.05,17.05,17.05,17.05,5
VIN17,2017-03-03 03:30,3,17.05,17.05,17.05,17.05,1
VIN17,2017-03-03 04:30,3,17.02,17.02,17,17,18
VIN17,2017-03-03 05:00,3,16.98,16.98,16.95,16.95,38
VIN17,2017-03-03 05:30,3,16.93,16.95,16.93,16.95,47
VIN17,2017-03-03 06:00,3,17,17,16.95,16.95,14
VIN17,2017-03-03 07:00,3,16.95,16.95,16.95,16.95,1
VIN17,2017-03-03 07:30,3,16.95,16.95,16.9,16.9,28
VIN17,2017-03-03 08:00,3,16.93,16.93,16.9,16.9,7
VIN17,2017-03-03 08:30,3,16.88,16.92,16.82,16.89,737
VIN17,2017-03-03 09:00,3,16.9,16.93,16.85,16.9,425
VIN17,2017-03-03 09:30,3,16.9,16.93,16.86,16.88,298
VIN17,2017-03-03 10:00,3,16.9,16.92,16.85,16.87,223
VIN17,2017-03-03 10:30,3,16.88,16.88,16.81,16.81,113
VIN17,2017-03-03 11:00,3,16.81,16.85,16.81,16.85,51
VIN17,2017-03-03 11:30,3,16.81,16.85,16.8,16.85,19
VIN17,2017-03-03 12:00,3,16.83,16.85,16.78,16.8,364
VIN17,2017-03-03 12:30,3,16.8,16.83,16.75,16.75,181
VIN17,2017-03-03 13:00,3,16.75,16.8,16.74,16.77,119
VIN17,2017-03-03 13:30,3,16.75,16.77,16.72,16.75,286
VIN17,2017-03-03 14:00,3,16.78,16.78,16.73,16.73,279
VIN17,2017-03-03 14:30,3,16.74,16.8,16.7,16.73,506
VIN17,2017-03-03 15:00,3,16.73,16.75,16.65,16.71,489
VIN17,2017-03-05 17:00,6,16.7,16.75,16.7,16.75,15
VIN17,2017-03-05 17:30,6,16.75,16.79,16.75,16.79,11
VIN17,2017-03-05 18:30,6,16.77,16.77,16.77,16.77,1
VIN17,2017-03-05 19:30,6,16.75,16.75,16.75,16.75,8
VIN17,2017-03-05 20:00,6,16.75,16.75,16.75,16.75,3
VIN17,2017-03-05 20:30,6,16.76,16.76,16.76,16.76,6
VIN17,2017-03-05 21:00,6,16.77,16.77,16.77,16.77,9
VIN17,2017-03-05 22:30,6,16.76,16.76,16.76,16.76,10
VIN17,2017-03-05 23:30,6,16.8,16.8,16.8,16.8,6
VIN17,2017-03-06 00:00,6,16.84,16.84,16.81,16.84,53
VIN17,2017-03-06 00:30,6,16.8,16.8,16.8,16.8,1
VIN17,2017-03-06 01:30,6,16.8,16.8,16.8,16.8,9
VIN17,2017-03-06 02:00,6,16.8,16.82,16.8,16.82,3
VIN17,2017-03-06 02:30,6,16.8,16.83,16.8,16.8,7
VIN17,2017-03-06 03:30,6,16.75,16.77,16.72,16.72,11
VIN17,2017-03-06 04:00,6,16.71,16.71,16.71,16.71,5
VIN17,2017-03-06 04:30,6,16.72,16.74,16.7,16.74,16
VIN17,2017-03-06 05:00,6,16.72,16.72,16.72,16.72,5
VIN17,2017-03-06 05:30,6,16.7,16.7,16.7,16.7,3
VIN17,2017-03-06 06:30,6,16.7,16.7,16.7,16.7,5
VIN17,2017-03-06 07:00,6,16.71,16.75,16.69,16.71,217
VIN17,2017-03-06 07:30,6,16.7,16.7,16.69,16.7,31
VIN17,2017-03-06 08:00,6,16.7,16.71,16.68,16.7,119
VIN17,2017-03-06 08:30,6,16.7,16.73,16.61,16.65,473
VIN17,2017-03-06 09:00,6,16.65,16.69,16.6,16.65,378
VIN17,2017-03-06 09:30,6,16.65,16.7,16.65,16.69,53
VIN17,2017-03-06 10:00,6,16.7,16.75,16.66,16.72,349
VIN17,2017-03-06 10:30,6,16.75,16.79,16.72,16.73,549
VIN17,2017-03-06 11:00,6,16.7,16.75,16.65,16.66,258
VIN17,2017-03-06 11:30,6,16.68,16.7,16.65,16.65,95
VIN17,2017-03-06 12:00,6,16.65,16.65,16.61,16.62,22
VIN17,2017-03-06 12:30,6,16.62,16.65,16.6,16.65,109
VIN17,2017-03-06 13:00,6,16.61,16.65,16.6,16.65,17
VIN17,2017-03-06 13:30,6,16.65,16.65,16.6,16.62,321
VIN17,2017-03-06 14:00,6,16.65,16.65,16.6,16.62,99
VIN17,2017-03-06 14:30,6,16.63,16.65,16.55,16.65,534
VIN17,2017-03-06 15:00,6,16.61,16.65,16.57,16.65,567
VIN17,2017-03-06 15:30,7,16.64,16.65,16.6,16.6,18
VIN17,2017-03-06 17:00,7,16.65,16.65,16.65,16.65,1
VIN17,2017-03-06 18:30,7,16.65,16.65,16.64,16.64,7
VIN17,2017-03-06 19:00,7,16.64,16.64,16.64,16.64,7
VIN17,2017-03-06 19:30,7,16.65,16.65,16.65,16.65,10
VIN17,2017-03-06 21:00,7,16.65,16.65,16.64,16.65,21
VIN17,2017-03-06 21:30,7,16.65,16.65,16.65,16.65,1
VIN17,2017-03-06 22:00,7,16.67,16.67,16.67,16.67,10
VIN17,2017-03-06 22:30,7,16.65,16.65,16.65,16.65,10
VIN17,2017-03-07 00:00,7,16.64,16.64,16.64,16.64,1
VIN17,2017-03-07 02:30,7,16.6,16.65,16.6,16.65,33
VIN17,2017-03-07 04:00,7,16.62,16.62,16.62,16.62,4
VIN17,2017-03-07 07:00,7,16.65,16.66,16.63,16.66,11
VIN17,2017-03-07 08:00,7,16.6,16.64,16.59,16.6,72
VIN17,2017-03-07 08:30,7,16.55,16.67,16.55,16.62,362
VIN17,2017-03-07 09:00,7,16.62,16.64,16.5,16.53,257
VIN17,2017-03-07 09:30,7,16.51,16.55,16.5,16.53,815
VIN17,2017-03-07 10:00,7,16.53,16.6,16.53,16.6,231
VIN17,2017-03-07 10:30,7,16.6,16.63,16.57,16.57,118
VIN17,2017-03-07 11:00,7,16.6,16.6,16.57,16.58,76
VIN17,2017-03-07 11:30,7,16.57,16.57,16.45,16.5,243
VIN17,2017-03-07 12:00,7,16.5,16.52,16.45,16.49,84
VIN17,2017-03-07 12:30,7,16.5,16.52,16.45,16.48,328
VIN17,2017-03-07 13:00,7,16.48,16.49,16.46,16.49,11
VIN17,2017-03-07 13:30,7,16.48,16.55,16.48,16.54,238
VIN17,2017-03-07 14:00,7,16.5,16.55,16.5,16.55,113
VIN17,2017-03-07 14:30,7,16.55,16.65,16.54,16.64,273
VIN17,2017-03-07 15:00,7,16.62,16.65,16.6,16.65,196
VIN17,2017-03-07 15:30,8,16.65,16.7,16.65,16.7,32
VIN17,2017-03-07 18:00,8,16.75,16.75,16.7,16.7,5
VIN17,2017-03-07 19:00,8,16.75,16.76,16.75,16.76,10
VIN17,2017-03-07 19:30,8,16.75,16.75,16.75,16.75,1
VIN17,2017-03-07 20:00,8,16.79,16.79,16.79,16.79,4
VIN17,2017-03-07 21:00,8,16.76,16.76,16.75,16.75,3
VIN17,2017-03-07 21:30,8,16.8,16.8,16.8,16.8,2
VIN17,2017-03-07 22:00,8,16.75,16.75,16.75,16.75,20
VIN17,2017-03-07 22:30,8,16.75,16.75,16.75,16.75,10
VIN17,2017-03-07 23:30,8,16.75,16.75,16.75,16.75,5
VIN17,2017-03-08 01:30,8,16.73,16.73,16.73,16.73,1
VIN17,2017-03-08 02:00,8,16.72,16.72,16.7,16.7,39
VIN17,2017-03-08 02:30,8,16.7,16.7,16.7,16.7,4
VIN17,2017-03-08 03:30,8,16.65,16.65,16.65,16.65,6
VIN17,2017-03-08 04:00,8,16.62,16.62,16.62,16.62,1
VIN17,2017-03-08 05:00,8,16.65,16.65,16.65,16.65,4
VIN17,2017-03-08 06:00,8,16.6,16.6,16.6,16.6,2
VIN17,2017-03-08 06:30,8,16.62,16.62,16.58,16.6,39
VIN17,2017-03-08 07:00,8,16.6,16.61,16.6,16.6,15
VIN17,2017-03-08 08:00,8,16.59,16.59,16.55,16.55,54
VIN17,2017-03-08 08:30,8,16.55,16.56,16.46,16.46,648
VIN17,2017-03-08 09:00,8,16.45,16.5,16.42,16.44,1458
VIN17,2017-03-08 09:30,8,16.42,16.44,16.35,16.39,852
VIN17,2017-03-08 10:00,8,16.36,16.43,16.35,16.42,147
VIN17,2017-03-08 10:30,8,16.43,16.5,16.42,16.45,202
VIN17,2017-03-08 11:00,8,16.45,16.45,16.4,16.45,185
VIN17,2017-03-08 11:30,8,16.42,16.42,16.4,16.42,11
VIN17,2017-03-08 12:00,8,16.43,16.45,16.42,16.43,69
VIN17,2017-03-08 12:30,8,16.43,16.47,16.43,16.47,176
VIN17,2017-03-08 13:00,8,16.47,16.55,16.46,16.52,139
VIN17,2017-03-08 13:30,8,16.54,16.57,16.5,16.5,248
VIN17,2017-03-08 14:00,8,16.51,16.53,16.49,16.51,218
VIN17,2017-03-08 14:30,8,16.55,16.65,16.52,16.6,435
VIN17,2017-03-08 15:00,8,16.62,16.68,16.6,16.6,301
VIN17,2017-03-08 15:30,9,16.65,16.65,16.65,16.65,2
VIN17,2017-03-08 16:00,9,16.62,16.62,16.62,16.62,8
VIN17,2017-03-08 23:00,9,16.65,16.65,16.65,16.65,3
VIN17,2017-03-08 23:30,9,16.65,16.65,16.65,16.65,3
VIN17,2017-03-09 00:30,9,16.65,16.65,16.65,16.65,2
VIN17,2017-03-09 01:00,9,16.65,16.65,16.65,16.65,7
VIN17,2017-03-09 02:00,9,16.65,16.65,16.65,16.65,2
VIN17,2017-03-09 02:30,9,16.65,16.65,16.6,16.6,11
VIN17,2017-03-09 03:30,9,16.64,16.64,16.64,16.64,1
VIN17,2017-03-09 04:30,9,16.65,16.65,16.65,16.65,21
VIN17,2017-03-09 05:00,9,16.65,16.65,16.65,16.65,14
VIN17,2017-03-09 06:00,9,16.65,16.65,16.65,16.65,25
VIN17,2017-03-09 06:30,9,16.7,16.7,16.68,16.68,25
VIN17,2017-03-09 07:30,9,16.65,16.65,16.64,16.64,140
VIN17,2017-03-09 08:00,9,16.64,16.65,16.61,16.64,53
VIN17,2017-03-09 08:30,9,16.6,16.63,16.56,16.6,224
VIN17,2017-03-09 09:00,9,16.6,16.6,16.46,16.47,338
VIN17,2017-03-09 09:30,9,16.5,16.5,16.45,16.45,120
VIN17,2017-03-09 10:00,9,16.45,16.52,16.4,16.5,872
VIN17,2017-03-09 10:30,9,16.5,16.54,16.47,16.53,427
VIN17,2017-03-09 11:00,9,16.52,16.58,16.52,16.57,182
VIN17,2017-03-09 11:30,9,16.57,16.57,16.5,16.54,174
VIN17,2017-03-09 12:00,9,16.53,16.53,16.52,16.52,28
VIN17,2017-03-09 12:30,9,16.53,16.63,16.53,16.6,307
VIN17,2017-03-09 13:00,9,16.6,16.76,16.6,16.65,371
VIN17,2017-03-09 13:30,9,16.66,16.74,16.66,16.7,345
VIN17,2017-03-09 14:00,9,16.7,16.7,16.6,16.61,91
VIN17,2017-03-09 14:30,9,16.6,16.62,16.52,16.6,405
VIN17,2017-03-09 15:00,9,16.55,16.6,16.55,16.55,192
VIN17,2017-03-09 15:30,10,16.55,16.55,16.5,16.5,28
VIN17,2017-03-09 17:00,10,16.53,16.53,16.53,16.53,1
VIN17,2017-03-09 17:30,10,16.53,16.53,16.53,16.53,5
VIN17,2017-03-09 18:30,10,16.51,16.51,16.51,16.51,1
VIN17,2017-03-09 20:00,10,16.52,16.52,16.52,16.52,10
VIN17,2017-03-09 20:30,10,16.53,16.53,16.53,16.53,1
VIN17,2017-03-10 00:00,10,16.55,16.55,16.52,16.52,3
VIN17,2017-03-10 00:30,10,16.5,16.5,16.5,16.5,1
VIN17,2017-03-10 01:00,10,16.5,16.5,16.5,16.5,1
VIN17,2017-03-10 01:30,10,16.5,16.5,16.5,16.5,42
VIN17,2017-03-10 02:00,10,16.5,16.52,16.5,16.52,12
VIN17,2017-03-10 03:00,10,16.5,16.52,16.5,16.5,7
VIN17,2017-03-10 04:30,10,16.5,16.5,16.48,16.48,11
VIN17,2017-03-10 05:00,10,16.45,16.45,16.45,16.45,3
VIN17,2017-03-10 07:00,10,16.45,16.46,16.43,16.43,87
VIN17,2017-03-10 07:30,10,16.42,16.43,16.38,16.43,105
VIN17,2017-03-10 08:00,10,16.45,16.46,16.43,16.45,77
VIN17,2017-03-10 08:30,10,16.42,16.52,16.42,16.42,370
VIN17,2017-03-10 09:00,10,16.42,16.48,16.41,16.45,435
VIN17,2017-03-10 09:30,10,16.47,16.55,16.45,16.49,500
VIN17,2017-03-10 10:00,10,16.5,16.53,16.47,16.5,122
VIN17,2017-03-10 10:30,10,16.5,16.52,16.47,16.47,60
VIN17,2017-03-10 11:00,10,16.47,16.5,16.47,16.49,14
VIN17,2017-03-10 11:30,10,16.5,16.58,16.5,16.55,152
VIN17,2017-03-10 12:00,10,16.55,16.62,16.55,16.57,188
VIN17,2017-03-10 12:30,10,16.58,16.6,16.45,16.45,224
VIN17,2017-03-10 13:00,10,16.5,16.52,16.43,16.45,229
VIN17,2017-03-10 13:30,10,16.47,16.48,16.45,16.48,35
VIN17,2017-03-10 14:00,10,16.45,16.47,16.43,16.45,82
VIN17,2017-03-10 14:30,10,16.42,16.45,16.4,16.43,102
VIN17,2017-03-10 15:00,10,16.42,16.47,16.4,16.4,255
VIN17,2017-03-12 17:30,13,16.43,16.46,16.42,16.46,6
VIN17,2017-03-12 20:00,13,16.45,16.46,16.45,16.45,18
VIN17,2017-03-12 20:30,13,16.45,16.45,16.45,16.45,2
VIN17,2017-03-12 21:30,13,16.45,16.45,16.45,16.45,2
VIN17,2017-03-13 01:00,13,16.45,16.45,16.45,16.45,2
VIN17,2017-03-13 03:00,13,16.42,16.42,16.42,16.42,1
VIN17,2017-03-13 04:00,13,16.45,16.45,16.45,16.45,2
VIN17,2017-03-13 05:00,13,16.48,16.5,16.45,16.45,49
VIN17,2017-03-13 06:30,13,16.5,16.53,16.47,16.5,48
VIN17,2017-03-13 07:00,13,16.47,16.47,16.45,16.45,9
VIN17,2017-03-13 07:30,13,16.5,16.5,16.5,16.5,1
VIN17,2017-03-13 08:00,13,16.48,16.48,16.47,16.47,7
VIN17,2017-03-13 08:30,13,16.47,16.48,16.43,16.45,203
VIN17,2017-03-13 09:00,13,16.45,16.46,16.35,16.4,468
VIN17,2017-03-13 09:30,13,16.38,16.38,16.32,16.32,67
VIN17,2017-03-13 10:00,13,16.35,16.35,16.3,16.35,246
VIN17,2017-03-13 10:30,13,16.35,16.4,16.33,16.33,178
VIN17,2017-03-13 11:00,13,16.35,16.37,16.34,16.36,93
VIN17,2017-03-13 11:30,13,16.37,16.38,16.35,16.37,75
VIN17,2017-03-13 12:00,13,16.36,16.39,16.35,16.37,18
VIN17,2017-03-13 12:30,13,16.35,16.37,16.33,16.37,106
VIN17,2017-03-13 13:00,13,16.34,16.37,16.3,16.3,120
VIN17,2017-03-13 13:30,13,16.34,16.34,16.3,16.34,31
VIN17,2017-03-13 14:00,13,16.3,16.4,16.3,16.38,426
VIN17,2017-03-13 14:30,13,16.36,16.4,16.35,16.35,170
VIN17,2017-03-13 15:00,13,16.4,16.45,16.35,16.35,528
VIN17,2017-03-13 15:30,14,16.35,16.35,16.3,16.35,4
VIN17,2017-03-13 16:00,14,16.3,16.3,16.28,16.28,22
VIN17,2017-03-13 16:30,14,16.28,16.28,16.28,16.28,2
VIN17,2017-03-13 17:00,14,16.3,16.3,16.3,16.3,5
VIN17,2017-03-13 18:00,14,16.29,16.29,16.29,16.29,2
VIN17,2017-03-13 19:00,14,16.3,16.3,16.3,16.3,2
VIN17,2017-03-13 19:30,14,16.3,16.3,16.29,16.29,7
VIN17,2017-03-13 20:30,14,16.29,16.29,16.29,16.29,5
VIN17,2017-03-13 21:30,14,16.28,16.28,16.28,16.28,2
VIN17,2017-03-14 02:30,14,16.3,16.3,16.3,16.3,5
VIN17,2017-03-14 03:30,14,16.35,16.35,16.34,16.35,5
VIN17,2017-03-14 04:00,14,16.35,16.35,16.35,16.35,7
VIN17,2017-03-14 04:30,14,16.35,16.37,16.35,16.35,11
VIN17,2017-03-14 06:30,14,16.33,16.4,16.33,16.4,26
VIN17,2017-03-14 07:00,14,16.37,16.48,16.37,16.46,112
VIN17,2017-03-14 07:30,14,16.49,16.49,16.46,16.46,4
VIN17,2017-03-14 08:00,14,16.46,16.48,16.45,16.45,70
VIN17,2017-03-14 08:30,14,16.45,16.5,16.37,16.47,526
VIN17,2017-03-14 09:00,14,16.5,16.54,16.43,16.47,551
VIN17,2017-03-14 09:30,14,16.47,16.58,16.45,16.47,813
VIN17,2017-03-14 10:00,14,16.45,16.5,16.37,16.4,378
VIN17,2017-03-14 10:30,14,16.38,16.42,16.33,16.34,344
VIN17,2017-03-14 11:00,14,16.34,16.44,16.33,16.4,335
VIN17,2017-03-14 11:30,14,16.43,16.43,16.35,16.37,141
VIN17,2017-03-14 12:00,14,16.37,16.38,16.33,16.37,155
VIN17,2017-03-14 12:30,14,16.38,16.44,16.33,16.44,264
VIN17,2017-03-14 13:00,14,16.44,16.49,16.42,16.48,336
VIN17,2017-03-14 13:30,14,16.47,16.48,16.42,16.48,405
VIN17,2017-03-14 14:00,14,16.48,16.5,16.43,16.46,222
VIN17,2017-03-14 14:30,14,16.5,16.53,16.45,16.49,1059
VIN17,2017-03-14 15:00,14,16.5,16.54,16.48,16.5,601
VIN17,2017-03-14 15:30,15,16.5,16.5,16.45,16.45,10
VIN17,2017-03-14 16:00,15,16.48,16.5,16.48,16.5,19
VIN17,2017-03-14 16:30,15,16.45,16.46,16.45,16.46,3
VIN17,2017-03-14 17:00,15,16.45,16.48,16.45,16.45,13
VIN17,2017-03-14 18:00,15,16.45,16.46,16.45,16.46,4
VIN17,2017-03-14 18:30,15,16.47,16.47,16.46,16.46,10
VIN17,2017-03-14 19:00,15,16.46,16.46,16.46,16.46,2
VIN17,2017-03-14 19:30,15,16.46,16.46,16.46,16.46,1
VIN17,2017-03-14 20:30,15,16.45,16.45,16.45,16.45,10
VIN17,2017-03-14 21:00,15,16.5,16.5,16.5,16.5,2
VIN17,2017-03-14 22:30,15,16.43,16.44,16.43,16.44,29
VIN17,2017-03-14 23:30,15,16.44,16.44,16.44,16.44,3
VIN17,2017-03-15 00:00,15,16.44,16.44,16.44,16.44,2
VIN17,2017-03-15 01:00,15,16.45,16.48,16.43,16.45,25
VIN17,2017-03-15 01:30,15,16.48,16.48,16.48,16.48,1
VIN17,2017-03-15 02:00,15,16.48,16.48,16.48,16.48,2
VIN17,2017-03-15 03:00,15,16.45,16.45,16.42,16.45,70
VIN17,2017-03-15 03:30,15,16.45,16.45,16.45,16.45,8
VIN17,2017-03-15 06:30,15,16.42,16.42,16.41,16.41,15
VIN17,2017-03-15 07:00,15,16.41,16.43,16.41,16.43,19
VIN17,2017-03-15 07:30,15,16.43,16.43,16.43,16.43,2
VIN17,2017-03-15 08:00,15,16.4,16.41,16.4,16.41,31
VIN17,2017-03-15 08:30,15,16.4,16.43,16.35,16.36,240
VIN17,2017-03-15 09:00,15,16.35,16.38,16.3,16.3,572
VIN17,2017-03-15 09:30,15,16.31,16.33,16.25,16.3,397
VIN17,2017-03-15 10:00,15,16.3,16.33,16.28,16.32,122
VIN17,2017-03-15 10:30,15,16.31,16.32,16.25,16.29,181
VIN17,2017-03-15 11:00,15,16.29,16.32,16.2,16.27,316
VIN17,2017-03-15 11:30,15,16.25,16.3,16.25,16.27,81
VIN17,2017-03-15 12:00,15,16.28,16.3,16.25,16.28,26
VIN17,2017-03-15 12:30,15,16.27,16.3,16.25,16.3,110
VIN17,2017-03-15 13:00,15,16.27,16.3,16.23,16.29,533
VIN17,2017-03-15 13:30,15,16.26,16.29,16.22,16.29,347
VIN17,2017-03-15 14:00,15,16.25,16.3,16.25,16.27,385
VIN17,2017-03-15 14:30,15,16.25,16.3,16.23,16.27,1003
VIN17,2017-03-15 15:00,15,16.3,16.3,16.24,16.26,471
VIN17,2017-03-15 15:30,16,16.23,16.3,16.23,16.3,9
VIN17,2017-03-15 16:00,16,16.27,16.27,16.25,16.25,10
VIN17,2017-03-15 17:30,16,16.24,16.25,16.21,16.22,17
VIN17,2017-03-15 18:00,16,16.23,16.23,16.2,16.2,2
VIN17,2017-03-15 18:30,16,16.22,16.22,16.22,16.22,6
VIN17,2017-03-15 19:00,16,16.23,16.23,16.2,16.2,3
VIN17,2017-03-15 20:00,16,16.2,16.22,16.2,16.2,8
VIN17,2017-03-15 20:30,16,16.2,16.21,16.2,16.2,7
VIN17,2017-03-15 21:00,16,16.15,16.21,16.15,16.21,5
VIN17,2017-03-15 22:00,16,16.2,16.2,16.2,16.2,1
VIN17,2017-03-15 23:30,16,16.2,16.2,16.2,16.2,1
VIN17,2017-03-16 02:00,16,16.18,16.23,16.18,16.2,14
VIN17,2017-03-16 03:00,16,16.2,16.2,16.2,16.2,9
VIN17,2017-03-16 03:30,16,16.2,16.2,16.2,16.2,1
VIN17,2017-03-16 04:00,16,16.18,16.2,16.15,16.19,26
VIN17,2017-03-16 04:30,16,16.18,16.18,16.15,16.17,20
VIN17,2017-03-16 05:30,16,16.15,16.16,16.13,16.16,9
VIN17,2017-03-16 06:00,16,16.15,16.2,16.15,16.15,42
VIN17,2017-03-16 06:30,16,16.15,16.15,16.15,16.15,3
VIN17,2017-03-16 07:00,16,16.17,16.21,16.17,16.2,39
VIN17,2017-03-16 07:30,16,16.18,16.21,16.17,16.17,9
VIN17,2017-03-16 08:00,16,16.18,16.2,16.15,16.18,18
VIN17,2017-03-16 08:30,16,16.2,16.2,16.1,16.15,384
VIN17,2017-03-16 09:00,16,16.14,16.2,16.13,16.18,124
VIN17,2017-03-16 09:30,16,16.17,16.19,16.07,16.1,612
VIN17,2017-03-16 10:00,16,16.1,16.18,16.1,16.17,161
VIN17,2017-03-16 10:30,16,16.16,16.2,16.11,16.11,284
VIN17,2017-03-16 11:00,16,16.12,16.15,16.08,16.11,93
VIN17,2017-03-16 11:30,16,16.1,16.15,16.07,16.07,140
VIN17,2017-03-16 12:00,16,16.1,16.12,16.08,16.11,226
VIN17,2017-03-16 12:30,16,16.11,16.12,16.07,16.09,193
VIN17,2017-03-16 13:00,16,16.09,16.09,16.02,16.02,107
VIN17,2017-03-16 13:30,16,16.05,16.1,16.03,16.03,242
VIN17,2017-03-16 14:00,16,16.04,16.06,15.97,16,280
VIN17,2017-03-16 14:30,16,16,16.05,15.98,15.98,333
VIN17,2017-03-16 15:00,16,16,16.01,15.95,16.01,704
VIN17,2017-03-16 15:30,17,16,16,16,16,9
VIN17,2017-03-16 16:30,17,15.95,15.95,15.95,15.95,4
VIN17,2017-03-16 18:00,17,15.98,16.02,15.98,15.98,14
VIN17,2017-03-16 23:00,17,15.95,15.99,15.95,15.96,5
VIN17,2017-03-17 01:00,17,15.96,15.97,15.96,15.97,10
VIN17,2017-03-17 01:30,17,15.96,15.96,15.96,15.96,1
VIN17,2017-03-17 03:00,17,16,16.02,16,16,6
VIN17,2017-03-17 03:30,17,16,16,16,16,19
VIN17,2017-03-17 04:00,17,15.98,16,15.98,15.99,21
VIN17,2017-03-17 04:30,17,15.99,15.99,15.99,15.99,1
VIN17,2017-03-17 05:00,17,15.95,15.96,15.95,15.95,23
VIN17,2017-03-17 05:30,17,15.97,15.97,15.93,15.94,7
VIN17,2017-03-17 06:00,17,15.93,15.93,15.93,15.93,1
VIN17,2017-03-17 06:30,17,15.94,15.95,15.94,15.95,14
VIN17,2017-03-17 07:00,17,15.95,15.95,15.93,15.93,24
VIN17,2017-03-17 07:30,17,15.94,15.94,15.9,15.9,19
VIN17,2017-03-17 08:00,17,15.9,15.94,15.9,15.92,10
VIN17,2017-03-17 08:30,17,15.9,15.93,15.8,15.89,561
VIN17,2017-03-17 09:00,17,15.88,15.9,15.85,15.85,428
VIN17,2017-03-17 09:30,17,15.87,15.87,15.8,15.87,833
VIN17,2017-03-17 10:00,17,15.85,15.87,15.85,15.85,54
VIN17,2017-03-17 10:30,17,15.85,15.88,15.85,15.87,39
VIN17,2017-03-17 11:00,17,15.85,15.88,15.85,15.86,274
VIN17,2017-03-17 11:30,17,15.85,15.88,15.8,15.85,161
VIN17,2017-03-17 12:00,17,15.85,15.88,15.8,15.82,103
VIN17,2017-03-17 12:30,17,15.82,15.85,15.75,15.75,466
VIN17,2017-03-17 13:00,17,15.78,15.85,15.75,15.8,663
VIN17,2017-03-17 13:30,17,15.8,15.84,15.8,15.83,413
VIN17,2017-03-17 14:00,17,15.8,15.83,15.75,15.8,617
VIN17,2017-03-17 14:30,17,15.8,15.9,15.8,15.9,663
VIN17,2017-03-17 15:00,17,15.85,15.9,15.8,15.85,696
VIN17,2017-03-19 17:00,20,15.86,15.88,15.86,15.88,7
VIN17,2017-03-19 19:00,20,15.9,15.93,15.9,15.92,80
VIN17,2017-03-19 19:30,20,15.92,15.92,15.91,15.91,173
VIN17,2017-03-19 20:30,20,15.93,15.93,15.93,15.93,1
VIN17,2017-03-19 21:30,20,15.95,15.95,15.95,15.95,1
VIN17,2017-03-19 22:00,20,15.95,15.95,15.95,15.95,1
VIN17,2017-03-19 22:30,20,15.92,15.97,15.91,15.92,37
VIN17,2017-03-19 23:30,20,15.94,15.95,15.93,15.94,6
VIN17,2017-03-20 00:00,20,15.94,15.94,15.94,15.94,4
VIN17,2017-03-20 00:30,20,15.93,15.94,15.93,15.94,2
VIN17,2017-03-20 01:30,20,15.94,15.94,15.92,15.92,2
VIN17,2017-03-20 02:00,20,15.9,15.9,15.9,15.9,8
VIN17,2017-03-20 02:30,20,15.91,15.91,15.91,15.91,2
VIN17,2017-03-20 03:00,20,15.94,15.94,15.92,15.92,13
VIN17,2017-03-20 03:30,20,15.9,15.9,15.9,15.9,1
VIN17,2017-03-20 04:00,20,15.9,15.9,15.9,15.9,24
VIN17,2017-03-20 04:30,20,15.9,15.93,15.9,15.9,33
VIN17,2017-03-20 05:00,20,15.9,15.9,15.9,15.9,2
VIN17,2017-03-20 05:30,20,15.9,15.92,15.85,15.88,63
VIN17,2017-03-20 06:00,20,15.87,15.87,15.8,15.85,95
VIN17,2017-03-20 06:30,20,15.85,15.85,15.83,15.83,3
VIN17,2017-03-20 07:00,20,15.8,15.83,15.75,15.8,97
VIN17,2017-03-20 07:30,20,15.82,15.83,15.8,15.8,132
VIN17,2017-03-20 08:00,20,15.82,15.82,15.75,15.75,26
VIN17,2017-03-20 08:30,20,15.77,15.85,15.75,15.75,298
VIN17,2017-03-20 09:00,20,15.75,15.8,15.75,15.75,210
VIN17,2017-03-20 09:30,20,15.78,15.8,15.75,15.75,252
VIN17,2017-03-20 10:00,20,15.75,15.78,15.73,15.75,224
VIN17,2017-03-20 10:30,20,15.75,15.78,15.75,15.78,232
VIN17,2017-03-20 11:00,20,15.76,15.79,15.75,15.75,229
VIN17,2017-03-20 11:30,20,15.77,15.8,15.7,15.78,454
VIN17,2017-03-20 12:00,20,15.75,15.78,15.7,15.7,228
VIN17,2017-03-20 12:30,20,15.73,15.78,15.7,15.77,547
VIN17,2017-03-20 13:00,20,15.75,15.79,15.75,15.75,222
VIN17,2017-03-20 13:30,20,15.75,15.88,15.75,15.8,550
VIN17,2017-03-20 14:00,20,15.8,15.83,15.75,15.78,375
VIN17,2017-03-20 14:30,20,15.78,15.83,15.75,15.79,810
VIN17,2017-03-20 15:00,20,15.78,15.8,15.73,15.79,413
VIN17,2017-03-20 15:30,21,15.8,15.8,15.78,15.8,9
VIN17,2017-03-20 16:00,21,15.82,15.82,15.8,15.8,2
VIN17,2017-03-20 16:30,21,15.8,15.8,15.79,15.79,3
VIN17,2017-03-20 19:00,21,15.83,15.83,15.8,15.81,15
VIN17,2017-03-20 20:00,21,15.78,15.78,15.78,15.78,2
VIN17,2017-03-20 21:00,21,15.75,15.75,15.75,15.75,1
VIN17,2017-03-20 23:00,21,15.74,15.75,15.73,15.75,10
VIN17,2017-03-20 23:30,21,15.75,15.75,15.75,15.75,1
VIN17,2017-03-21 00:30,21,15.73,15.73,15.73,15.73,2
VIN17,2017-03-21 02:30,21,15.74,15.74,15.74,15.74,2
VIN17,2017-03-21 03:00,21,15.75,15.75,15.73,15.74,14
VIN17,2017-03-21 03:30,21,15.78,15.78,15.76,15.76,4
VIN17,2017-03-21 04:00,21,15.78,15.78,15.77,15.78,13
VIN17,2017-03-21 04:30,21,15.75,15.75,15.75,15.75,2
VIN17,2017-03-21 05:00,21,15.75,15.75,15.75,15.75,1
VIN17,2017-03-21 05:30,21,15.77,15.78,15.77,15.78,2
VIN17,2017-03-21 06:00,21,15.74,15.74,15.71,15.71,15
VIN17,2017-03-21 06:30,21,15.71,15.71,15.71,15.71,7
VIN17,2017-03-21 07:00,21,15.7,15.71,15.7,15.7,24
VIN17,2017-03-21 07:30,21,15.7,15.7,15.68,15.68,18
VIN17,2017-03-21 08:00,21,15.68,15.68,15.64,15.64,73
VIN17,2017-03-21 08:30,21,15.64,15.68,15.55,15.6,646
VIN17,2017-03-21 09:00,21,15.6,15.77,15.6,15.74,813
VIN17,2017-03-21 09:30,21,15.74,15.9,15.67,15.88,879
VIN17,2017-03-21 10:00,21,15.9,16.14,15.85,16,1067
VIN17,2017-03-21 10:30,21,16,16.13,15.89,15.89,784
VIN17,2017-03-21 11:00,21,15.9,16,15.82,15.93,858
VIN17,2017-03-21 11:30,21,15.92,16.05,15.88,15.96,372
VIN17,2017-03-21 12:00,21,15.95,16.15,15.95,16.05,729
VIN17,2017-03-21 12:30,21,16.05,16.14,16,16.11,444
VIN17,2017-03-21 13:00,21,16.11,16.13,15.92,15.95,481
VIN17,2017-03-21 13:30,21,15.93,16.08,15.85,16.03,731
VIN17,2017-03-21 14:00,21,16,16.02,15.93,15.95,279
VIN17,2017-03-21 14:30,21,15.98,16.15,15.98,16.05,923
VIN17,2017-03-21 15:00,21,16.1,16.15,16.07,16.13,875
VIN17,2017-03-21 15:30,22,16.1,16.15,16.1,16.15,17
VIN17,2017-03-21 16:00,22,16.13,16.13,16.13,16.13,27
VIN17,2017-03-21 16:30,22,16.15,16.15,16.15,16.15,3
VIN17,2017-03-21 17:00,22,16.1,16.1,16.1,16.1,2
VIN17,2017-03-21 17:30,22,16.15,16.17,16.15,16.15,43
VIN17,2017-03-21 18:00,22,16.15,16.15,16.15,16.15,1
VIN17,2017-03-21 19:30,22,16.15,16.15,16.15,16.15,2
VIN17,2017-03-21 20:00,22,16.16,16.19,16.16,16.19,3
VIN17,2017-03-21 20:30,22,16.2,16.2,16.2,16.2,6
VIN17,2017-03-21 21:00,22,16.17,16.2,16.14,16.2,14
VIN17,2017-03-21 21:30,22,16.25,16.25,16.25,16.25,1
VIN17,2017-03-21 22:00,22,16.2,16.21,16.15,16.15,52
VIN17,2017-03-21 22:30,22,16.15,16.15,16.15,16.15,1
VIN17,2017-03-21 23:00,22,16.2,16.2,16.19,16.19,2
VIN17,2017-03-21 23:30,22,16.2,16.2,16.19,16.19,18
VIN17,2017-03-22 00:00,22,16.18,16.18,16.15,16.15,11
VIN17,2017-03-22 00:30,22,16.15,16.2,16.15,16.2,104
VIN17,2017-03-22 01:00,22,16.24,16.27,16.24,16.25,52
VIN17,2017-03-22 02:00,22,16.2,16.22,16.2,16.2,50
VIN17,2017-03-22 02:30,22,16.2,16.25,16.17,16.25,74
VIN17,2017-03-22 03:00,22,16.25,16.3,16.2,16.2,85
VIN17,2017-03-22 03:30,22,16.25,16.3,16.25,16.29,47
VIN17,2017-03-22 04:00,22,16.3,16.33,16.2,16.2,34
VIN17,2017-03-22 04:30,22,16.25,16.25,16.2,16.2,43
VIN17,2017-03-22 05:00,22,16.2,16.2,16.2,16.2,3
VIN17,2017-03-22 05:30,22,16.21,16.21,16.21,16.21,2
VIN17,2017-03-22 06:00,22,16.15,16.15,16.15,16.15,11
VIN17,2017-03-22 06:30,22,16.2,16.23,16.2,16.2,8
VIN17,2017-03-22 07:00,22,16.2,16.2,16.15,16.15,7
VIN17,2017-03-22 07:30,22,16.13,16.13,16.03,16.03,151
VIN17,2017-03-22 08:00,22,16.05,16.13,16,16.08,258
VIN17,2017-03-22 08:30,22,16.1,16.15,15.94,16.11,2977
VIN17,2017-03-22 09:00,22,16.11,16.19,16.08,16.12,963
VIN17,2017-03-22 09:30,22,16.14,16.18,16.02,16.08,3642
VIN17,2017-03-22 10:00,22,16.08,16.13,15.98,16,1545
VIN17,2017-03-22 10:30,22,15.98,16.04,15.9,15.98,1163
VIN17,2017-03-22 11:00,22,15.98,16.12,15.93,16.12,692
VIN17,2017-03-22 11:30,22,16.15,16.15,16.07,16.13,594
VIN17,2017-03-22 12:00,22,16.15,16.2,16.12,16.15,371
VIN17,2017-03-22 12:30,22,16.15,16.15,16.05,16.12,382
VIN17,2017-03-22 13:00,22,16.12,16.13,16.05,16.1,179
VIN17,2017-03-22 13:30,22,16.09,16.13,16,16,378
VIN17,2017-03-22 14:00,22,16.04,16.07,15.95,16.03,327
VIN17,2017-03-22 14:30,22,16.03,16.06,16,16,841
VIN17,2017-03-22 15:00,22,16.02,16.05,15.95,16,1416
VIN17,2017-03-22 15:30,23,16.05,16.1,16.05,16.1,58
VIN17,2017-03-22 16:00,23,16.1,16.1,16.08,16.1,29
VIN17,2017-03-22 16:30,23,16.1,16.1,16.07,16.1,13
VIN17,2017-03-22 17:00,23,16.07,16.07,16,16,66
VIN17,2017-03-22 17:30,23,15.99,15.99,15.97,15.99,19
VIN17,2017-03-22 20:00,23,15.97,15.97,15.92,15.94,64
VIN17,2017-03-22 21:00,23,15.95,15.95,15.94,15.94,19
VIN17,2017-03-22 22:30,23,15.95,15.95,15.95,15.95,1
VIN17,2017-03-23 00:00,23,15.95,15.95,15.95,15.95,12
VIN17,2017-03-23 00:30,23,15.93,15.95,15.93,15.95,2
VIN17,2017-03-23 02:00,23,15.95,15.95,15.95,15.95,5
VIN17,2017-03-23 02:30,23,15.98,15.98,15.98,15.98,3
VIN17,2017-03-23 03:00,23,16.05,16.05,16.05,16.05,1
VIN17,2017-03-23 03:30,23,16.02,16.02,16.02,16.02,5
VIN17,2017-03-23 05:30,23,16.03,16.03,16,16,111
VIN17,2017-03-23 06:00,23,15.97,16,15.97,16,68
VIN17,2017-03-23 06:30,23,15.95,16,15.95,16,3
VIN17,2017-03-23 07:00,23,15.99,15.99,15.95,15.95,15
VIN17,2017-03-23 07:30,23,15.95,16,15.95,16,194
VIN17,2017-03-23 08:00,23,16,16.07,16,16.05,251
VIN17,2017-03-23 08:30,23,16.05,16.1,15.97,16.08,617
VIN17,2017-03-23 09:00,23,16.08,16.15,16,16.07,358
VIN17,2017-03-23 09:30,23,16.08,16.08,15.9,15.96,531
VIN17,2017-03-23 10:00,23,15.97,15.98,15.83,15.88,801
VIN17,2017-03-23 10:30,23,15.88,15.93,15.8,15.92,366
VIN17,2017-03-23 11:00,23,15.93,15.93,15.85,15.87,300
VIN17,2017-03-23 11:30,23,15.9,15.95,15.9,15.93,125
VIN17,2017-03-23 12:00,23,15.93,16.04,15.92,16,416
VIN17,2017-03-23 12:30,23,16,16.02,15.92,15.93,130
VIN17,2017-03-23 13:00,23,15.95,15.97,15.92,15.95,105
VIN17,2017-03-23 13:30,23,15.95,15.98,15.92,15.97,190
VIN17,2017-03-23 14:00,23,15.97,16.21,15.97,16.19,573
VIN17,2017-03-23 14:30,23,16.18,16.3,16.13,16.23,1635
VIN17,2017-03-23 15:00,23,16.23,16.25,16.2,16.2,400
VIN17,2017-03-23 15:30,24,16.23,16.25,16.2,16.25,38
VIN17,2017-03-23 17:00,24,16.22,16.22,16.19,16.19,113
VIN17,2017-03-23 17:30,24,16.19,16.19,16.19,16.19,15
VIN17,2017-03-23 19:00,24,16.18,16.18,16.07,16.07,41
VIN17,2017-03-23 19:30,24,16.1,16.1,16.08,16.08,11
VIN17,2017-03-23 20:00,24,16.08,16.08,16.07,16.07,25
VIN17,2017-03-23 20:30,24,16.05,16.05,16.05,16.05,1
VIN17,2017-03-23 22:30,24,16.1,16.1,16.1,16.1,6
VIN17,2017-03-24 00:00,24,16.1,16.1,16.1,16.1,1
VIN17,2017-03-24 00:30,24,16.05,16.05,16.05,16.05,1
VIN17,2017-03-24 01:30,24,16.1,16.13,16.1,16.13,3
VIN17,2017-03-24 02:00,24,16.17,16.2,16.17,16.2,10
VIN17,2017-03-24 02:30,24,16.2,16.2,16.2,16.2,15
VIN17,2017-03-24 03:00,24,16.2,16.21,16.15,16.15,22
VIN17,2017-03-24 03:30,24,16.15,16.18,16.1,16.17,15
VIN17,2017-03-24 04:00,24,16.15,16.15,16.15,16.15,2
VIN17,2017-03-24 05:00,24,16.15,16.2,16.13,16.2,33
VIN17,2017-03-24 05:30,24,16.2,16.25,16.15,16.24,48
VIN17,2017-03-24 06:00,24,16.2,16.23,16.19,16.19,33
VIN17,2017-03-24 06:30,24,16.2,16.2,16.2,16.2,1
VIN17,2017-03-24 07:00,24,16.2,16.25,16.2,16.2,121
VIN17,2017-03-24 08:00,24,16.2,16.2,16.1,16.15,58
VIN17,2017-03-24 08:30,24,16.12,16.2,16.1,16.12,769
VIN17,2017-03-24 09:00,24,16.11,16.15,16.07,16.08,491
VIN17,2017-03-24 09:30,24,16.07,16.13,15.98,16,363
VIN17,2017-03-24 10:00,24,16,16.08,15.97,16.05,204
VIN17,2017-03-24 10:30,24,16.07,16.07,15.97,16,142
VIN17,2017-03-24 11:00,24,16,16.15,15.97,16.1,719
VIN17,2017-03-24 11:30,24,16.06,16.12,16.02,16.1,118
VIN17,2017-03-24 12:00,24,16.1,16.19,16.08,16.1,239
VIN17,2017-03-24 12:30,24,16.1,16.26,16.09,16.25,329
VIN17,2017-03-24 13:00,24,16.23,16.23,16.09,16.18,239
VIN17,2017-03-24 13:30,24,16.15,16.38,16.15,16.37,1131
VIN17,2017-03-24 14:00,24,16.35,16.42,16.28,16.31,367
VIN17,2017-03-24 14:30,24,16.31,16.35,15.96,16.02,1988
VIN17,2017-03-24 15:00,24,16.04,16.04,15.9,15.91,1094
VIN17,2017-03-26 17:00,27,15.95,16.06,15.95,16.06,60
VIN17,2017-03-26 17:30,27,16.09,16.09,16.02,16.06,63
VIN17,2017-03-26 18:00,27,16.06,16.06,16.06,16.06,4
VIN17,2017-03-26 18:30,27,16.1,16.15,16.09,16.1,26
VIN17,2017-03-26 19:00,27,16.1,16.12,16.09,16.09,12
VIN17,2017-03-26 19:30,27,16.11,16.15,16.07,16.15,92
VIN17,2017-03-26 20:00,27,16.12,16.2,16.12,16.17,53
VIN17,2017-03-26 20:30,27,16.15,16.16,16.13,16.13,21
VIN17,2017-03-26 21:00,27,16.15,16.17,16.15,16.15,4
VIN17,2017-03-26 21:30,27,16.14,16.15,16.14,16.15,6
VIN17,2017-03-26 22:00,27,16.14,16.14,16.14,16.14,3
VIN17,2017-03-26 22:30,27,16.12,16.14,16.11,16.11,3
VIN17,2017-03-26 23:00,27,16.12,16.12,16.12,16.12,1
VIN17,2017-03-27 00:00,27,16.13,16.15,16.12,16.15,5
VIN17,2017-03-27 00:30,27,16.14,16.14,16.11,16.12,59
VIN17,2017-03-27 01:00,27,16.17,16.21,16.15,16.2,10
VIN17,2017-03-27 01:30,27,16.25,16.3,16.2,16.25,115
VIN17,2017-03-27 02:00,27,16.25,16.25,16.13,16.18,199
VIN17,2017-03-27 02:30,27,16.18,16.3,16.18,16.3,95
VIN17,2017-03-27 03:00,27,16.3,16.3,16.22,16.22,8
VIN17,2017-03-27 03:30,27,16.19,16.19,16.19,16.19,1
VIN17,2017-03-27 04:00,27,16.2,16.2,16.15,16.15,26
VIN17,2017-03-27 04:30,27,16.13,16.15,16.13,16.15,4
VIN17,2017-03-27 05:30,27,16.18,16.18,16.15,16.15,5
VIN17,2017-03-27 06:00,27,16.15,16.15,16.15,16.15,7
VIN17,2017-03-27 06:30,27,16.15,16.15,16.15,16.15,11
VIN17,2017-03-27 07:00,27,16.15,16.18,16.14,16.15,38
VIN17,2017-03-27 07:30,27,16.16,16.18,16.1,16.15,117
VIN17,2017-03-27 08:00,27,16.15,16.23,16.14,16.2,183
VIN17,2017-03-27 08:30,27,16.23,16.24,15.9,15.95,1643
VIN17,2017-03-27 09:00,27,16,16.05,15.92,15.95,512
VIN17,2017-03-27 09:30,27,15.95,15.95,15.88,15.9,480
VIN17,2017-03-27 10:00,27,15.9,16,15.89,15.94,418
VIN17,2017-03-27 10:30,27,15.93,15.93,15.87,15.87,332
VIN17,2017-03-27 11:00,27,15.87,15.88,15.79,15.83,399
VIN17,2017-03-27 11:30,27,15.8,15.82,15.7,15.73,382
VIN17,2017-03-27 12:00,27,15.72,15.72,15.65,15.7,284
VIN17,2017-03-27 12:30,27,15.68,15.73,15.65,15.72,247
VIN17,2017-03-27 13:00,27,15.72,15.77,15.65,15.76,96
VIN17,2017-03-27 13:30,27,15.75,15.77,15.67,15.67,224
VIN17,2017-03-27 14:00,27,15.68,15.68,15.55,15.59,385
VIN17,2017-03-27 14:30,27,15.58,15.65,15.53,15.61,1268
VIN17,2017-03-27 15:00,27,15.63,15.65,15.53,15.53,1129
VIN17,2017-03-27 15:30,28,15.57,15.57,15.55,15.55,13
VIN17,2017-03-27 16:00,28,15.55,15.55,15.55,15.55,10
VIN17,2017-03-27 19:00,28,15.53,15.53,15.53,15.53,32
VIN17,2017-03-27 20:00,28,15.54,15.55,15.54,15.55,5
VIN17,2017-03-27 20:30,28,15.53,15.55,15.53,15.55,18
VIN17,2017-03-27 21:00,28,15.5,15.53,15.5,15.52,32
VIN17,2017-03-27 21:30,28,15.53,15.53,15.53,15.53,1
VIN17,2017-03-27 22:00,28,15.52,15.53,15.52,15.53,31
VIN17,2017-03-27 23:00,28,15.52,15.52,15.52,15.52,5
VIN17,2017-03-28 00:30,28,15.53,15.53,15.53,15.53,20
VIN17,2017-03-28 02:00,28,15.55,15.55,15.55,15.55,3
VIN17,2017-03-28 02:30,28,15.5,15.52,15.45,15.52,35
VIN17,2017-03-28 03:00,28,15.5,15.5,15.48,15.5,7
VIN17,2017-03-28 03:30,28,15.52,15.52,15.5,15.5,29
VIN17,2017-03-28 04:00,28,15.5,15.51,15.5,15.51,2
VIN17,2017-03-28 05:00,28,15.49,15.49,15.49,15.49,1
VIN17,2017-03-28 05:30,28,15.5,15.5,15.45,15.45,3
VIN17,2017-03-28 06:00,28,15.5,15.5,15.5,15.5,12
VIN17,2017-03-28 06:30,28,15.52,15.52,15.5,15.5,24
VIN17,2017-03-28 07:00,28,15.55,15.55,15.5,15.55,20
VIN17,2017-03-28 08:00,28,15.53,15.55,15.51,15.53,33
VIN17,2017-03-28 08:30,28,15.55,15.57,15.42,15.5,763
VIN17,2017-03-28 09:00,28,15.51,15.55,15.45,15.47,554
VIN17,2017-03-28 09:30,28,15.47,15.5,15.4,15.45,304
VIN17,2017-03-28 10:00,28,15.44,15.45,15.37,15.4,507
VIN17,2017-03-28 10:30,28,15.39,15.4,15.28,15.3,509
VIN17,2017-03-28 11:00,28,15.3,15.35,15.28,15.33,78
VIN17,2017-03-28 11:30,28,15.32,15.38,15.28,15.28,660
VIN17,2017-03-28 12:00,28,15.3,15.35,15.25,15.33,147
VIN17,2017-03-28 12:30,28,15.33,15.35,15.3,15.35,248
VIN17,2017-03-28 13:00,28,15.33,15.35,15.28,15.35,283
VIN17,2017-03-28 13:30,28,15.35,15.35,15.23,15.29,978
VIN17,2017-03-28 14:00,28,15.27,15.3,15.2,15.27,668
VIN17,2017-03-28 14:30,28,15.3,15.35,15.25,15.25,900
VIN17,2017-03-28 15:00,28,15.27,15.33,15.22,15.22,1397
VIN17,2017-03-28 15:30,29,15.21,15.21,15.15,15.15,20
VIN17,2017-03-28 17:30,29,15.17,15.17,15.17,15.17,3
VIN17,2017-03-28 18:30,29,15.15,15.15,15.15,15.15,2
VIN17,2017-03-28 19:00,29,15.15,15.16,15.15,15.15,7
VIN17,2017-03-28 19:30,29,15.17,15.17,15.17,15.17,1
VIN17,2017-03-28 20:30,29,15.16,15.16,15.16,15.16,1
VIN17,2017-03-28 21:00,29,15.16,15.16,15.16,15.16,5
VIN17,2017-03-28 21:30,29,15.18,15.18,15.18,15.18,2
VIN17,2017-03-28 22:00,29,15.17,15.17,15.17,15.17,1
VIN17,2017-03-29 00:30,29,15.12,15.15,15.12,15.15,6
VIN17,2017-03-29 01:00,29,15.17,15.17,15.15,15.17,10
VIN17,2017-03-29 01:30,29,15.15,15.15,15.15,15.15,5
VIN17,2017-03-29 02:00,29,15.15,15.15,15.15,15.15,6
VIN17,2017-03-29 03:00,29,15.17,15.17,15.17,15.17,6
VIN17,2017-03-29 03:30,29,15.15,15.15,15.15,15.15,43
VIN17,2017-03-29 05:00,29,15.18,15.2,15.18,15.2,7
VIN17,2017-03-29 05:30,29,15.2,15.2,15.18,15.18,10
VIN17,2017-03-29 06:00,29,15.2,15.2,15.2,15.2,2
VIN17,2017-03-29 06:30,29,15.2,15.2,15.17,15.17,8
VIN17,2017-03-29 07:00,29,15.17,15.17,15.17,15.17,10
VIN17,2017-03-29 07:30,29,15.18,15.18,15.12,15.12,15
VIN17,2017-03-29 08:00,29,15.12,15.18,15.1,15.14,97
VIN17,2017-03-29 08:30,29,15.13,15.2,15.09,15.15,553
VIN17,2017-03-29 09:00,29,15.15,15.19,15.11,15.17,750
VIN17,2017-03-29 09:30,29,15.15,15.18,15.1,15.1,268
VIN17,2017-03-29 10:00,29,15.1,15.15,15.09,15.12,130
VIN17,2017-03-29 10:30,29,15.14,15.18,15.11,15.11,315
VIN17,2017-03-29 11:00,29,15.15,15.15,15.11,15.15,136
VIN17,2017-03-29 11:30,29,15.12,15.15,15.1,15.15,141
VIN17,2017-03-29 12:00,29,15.12,15.15,15.07,15.1,306
VIN17,2017-03-29 12:30,29,15.09,15.1,15.05,15.1,346
VIN17,2017-03-29 13:00,29,15.07,15.1,15.05,15.1,279
VIN17,2017-03-29 13:30,29,15.07,15.1,15.05,15.06,57
VIN17,2017-03-29 14:00,29,15.07,15.1,15.02,15.02,303
VIN17,2017-03-29 14:30,29,15.02,15.1,15.02,15.08,379
VIN17,2017-03-29 15:00,29,15.07,15.1,15.05,15.07,388
VIN17,2017-03-29 15:30,30,15.07,15.08,15.05,15.05,119
VIN17,2017-03-29 16:00,30,15.05,15.05,15.05,15.05,1
VIN17,2017-03-29 16:30,30,15.02,15.02,15.02,15.02,2
VIN17,2017-03-29 17:00,30,15.02,15.02,15.02,15.02,1
VIN17,2017-03-29 18:00,30,15.03,15.03,15.03,15.03,2
VIN17,2017-03-29 18:30,30,15.03,15.03,15.03,15.03,2
VIN17,2017-03-29 19:00,30,15.03,15.03,15,15,14
VIN17,2017-03-29 19:30,30,15.05,15.05,15.05,15.05,3
VIN17,2017-03-29 20:00,30,15,15,15,15,2
VIN17,2017-03-29 20:30,30,15,15,15,15,22
VIN17,2017-03-29 21:30,30,15,15,15,15,21
VIN17,2017-03-29 22:30,30,15.05,15.05,15.02,15.02,21
VIN17,2017-03-29 23:00,30,15.02,15.02,15.02,15.02,2
VIN17,2017-03-30 03:00,30,15.03,15.05,15.03,15.05,161
VIN17,2017-03-30 03:30,30,15.05,15.05,15.03,15.05,16
VIN17,2017-03-30 04:00,30,15.05,15.05,15.05,15.05,1
VIN17,2017-03-30 04:30,30,15.06,15.07,15.05,15.05,74
VIN17,2017-03-30 05:00,30,15.05,15.05,15.05,15.05,1
VIN17,2017-03-30 05:30,30,15.05,15.05,15.02,15.02,3
VIN17,2017-03-30 07:30,30,15.04,15.05,15.02,15.05,81
VIN17,2017-03-30 08:00,30,15.05,15.05,15.02,15.02,112
VIN17,2017-03-30 08:30,30,15,15.15,14.99,15.07,765
VIN17,2017-03-30 09:00,30,15.07,15.07,14.97,15,435
VIN17,2017-03-30 09:30,30,15,15.05,14.95,14.99,309
VIN17,2017-03-30 10:00,30,14.99,15,14.96,14.96,131
VIN17,2017-03-30 10:30,30,14.97,15.05,14.96,15.04,186
VIN17,2017-03-30 11:00,30,15.04,15.1,15,15.05,168
VIN17,2017-03-30 11:30,30,15.04,15.1,15.01,15.05,97
VIN17,2017-03-30 12:00,30,15.05,15.06,15,15.05,123
VIN17,2017-03-30 12:30,30,15.07,15.1,15,15.1,167
VIN17,2017-03-30 13:00,30,15.03,15.1,15.02,15.05,112
VIN17,2017-03-30 13:30,30,15.03,15.07,15,15.03,265
VIN17,2017-03-30 14:00,30,15.05,15.05,15.02,15.02,175
VIN17,2017-03-30 14:30,30,15.05,15.05,15,15.05,347
VIN17,2017-03-30 15:00,30,15.02,15.07,14.97,15.05,798
VIN17,2017-03-30 15:30,31,15,15,14.95,14.95,33
VIN17,2017-03-30 16:00,31,14.99,14.99,14.98,14.98,3
VIN17,2017-03-30 16:30,31,15,15,14.98,14.98,51
VIN17,2017-03-30 17:00,31,15,15,14.98,14.98,3
VIN17,2017-03-30 17:30,31,14.98,15,14.98,15,2
VIN17,2017-03-30 18:00,31,14.98,15.03,14.98,15.02,22
VIN17,2017-03-30 19:00,31,15.03,15.05,15.03,15.03,15
VIN17,2017-03-30 20:00,31,15.03,15.03,15,15,22
VIN17,2017-03-30 20:30,31,15,15.02,15,15.02,14
VIN17,2017-03-31 00:00,31,15.05,15.05,15.04,15.04,25
VIN17,2017-03-31 00:30,31,15.04,15.05,15.04,15.05,5
VIN17,2017-03-31 01:00,31,15.09,15.09,15.09,15.09,1
VIN17,2017-03-31 01:30,31,15.1,15.14,15.1,15.14,52
VIN17,2017-03-31 02:00,31,15.1,15.12,15.1,15.12,18
VIN17,2017-03-31 02:30,31,15.1,15.13,15.1,15.13,12
VIN17,2017-03-31 03:00,31,15.13,15.15,15.11,15.12,121
VIN17,2017-03-31 04:00,31,15.1,15.1,15.1,15.1,2
VIN17,2017-03-31 04:30,31,15.12,15.12,15.1,15.1,5
VIN17,2017-03-31 05:00,31,15.15,15.15,15.15,15.15,1
VIN17,2017-03-31 05:30,31,15.1,15.1,15.1,15.1,53
VIN17,2017-03-31 06:00,31,15.12,15.12,15.11,15.11,4
VIN17,2017-03-31 06:30,31,15.1,15.1,15.09,15.09,19
VIN17,2017-03-31 07:00,31,15.05,15.05,15.05,15.05,1
VIN17,2017-03-31 07:30,31,15.08,15.09,15.05,15.07,27
VIN17,2017-03-31 08:00,31,15.05,15.1,15.05,15.1,43
VIN17,2017-03-31 08:30,31,15.1,15.12,15.02,15.05,161
VIN17,2017-03-31 09:00,31,15.05,15.1,14.98,15.05,579
VIN17,2017-03-31 09:30,31,15.04,15.08,15,15,652
VIN17,2017-03-31 10:00,31,15,15.05,15,15.01,157
VIN17,2017-03-31 10:30,31,15,15.05,14.99,15,213
VIN17,2017-03-31 11:00,31,15.03,15.05,15,15,98
VIN17,2017-03-31 11:30,31,15.03,15.1,15,15.06,719
VIN17,2017-03-31 12:00,31,15.06,15.09,14.95,14.95,339
VIN17,2017-03-31 12:30,31,15,15.02,14.93,15.02,1114
VIN17,2017-03-31 13:00,31,15.04,15.1,15,15.07,384
VIN17,2017-03-31 13:30,31,15.07,15.08,15,15.07,155
VIN17,2017-03-31 14:00,31,15.07,15.08,15,15.07,254
VIN17,2017-03-31 14:30,31,15.05,15.09,15,15.05,334
VIN17,2017-03-31 15:00,31,15.03,15.1,15,15,479
VIN17,2017-04-02 23:00,3,15,15,15,15,6
VIN17,2017-04-03 01:00,3,14.95,14.95,14.93,14.93,6
VIN17,2017-04-03 01:30,3,14.95,14.99,14.95,14.99,19
VIN17,2017-04-03 02:00,3,14.98,14.98,14.98,14.98,2
VIN17,2017-04-03 02:30,3,14.97,15,14.97,15,12
VIN17,2017-04-03 03:00,3,15,15.03,15,15.03,33
VIN17,2017-04-03 03:30,3,15,15,15,15,17
VIN17,2017-04-03 04:30,3,15,15,15,15,4
VIN17,2017-04-03 05:00,3,15,15.02,14.99,15.02,3
VIN17,2017-04-03 05:30,3,15.02,15.03,15,15.02,12
VIN17,2017-04-03 06:00,3,15.02,15.03,15.02,15.02,16
VIN17,2017-04-03 06:30,3,15.02,15.02,15,15,6
VIN17,2017-04-03 07:00,3,15.04,15.07,15.02,15.05,87
VIN17,2017-04-03 07:30,3,15.07,15.08,15.04,15.07,70
VIN17,2017-04-03 08:00,3,15.04,15.05,15.02,15.05,52
VIN17,2017-04-03 08:30,3,15.05,15.07,14.95,14.99,542
VIN17,2017-04-03 09:00,3,14.97,15.05,14.95,14.97,674
VIN17,2017-04-03 09:30,3,14.95,15.1,14.95,15.07,444
VIN17,2017-04-03 10:00,3,15.06,15.15,14.95,15,962
VIN17,2017-04-03 10:30,3,15,15.14,15,15.1,381
VIN17,2017-04-03 11:00,3,15.13,15.15,15.05,15.08,400
VIN17,2017-04-03 11:30,3,15.1,15.14,15.08,15.12,459
VIN17,2017-04-03 12:00,3,15.13,15.15,15.1,15.13,474
VIN17,2017-04-03 12:30,3,15.13,15.18,15.1,15.13,231
VIN17,2017-04-03 13:00,3,15.15,15.19,15.13,15.15,286
VIN17,2017-04-03 13:30,3,15.13,15.15,15.07,15.13,383
VIN17,2017-04-03 14:00,3,15.1,15.17,15.05,15.17,811
VIN17,2017-04-03 14:30,3,15.16,15.22,15.05,15.05,1251
VIN17,2017-04-03 15:00,3,15.09,15.13,15.03,15.08,1190
VIN17,2017-04-03 15:30,4,15.06,15.07,15,15,52
VIN17,2017-04-03 16:00,4,15.05,15.05,15.03,15.03,20
VIN17,2017-04-03 16:30,4,15.05,15.07,15.05,15.07,18
VIN17,2017-04-03 17:00,4,15.07,15.08,15.03,15.03,14
VIN17,2017-04-03 17:30,4,15.08,15.08,15.04,15.08,61
VIN17,2017-04-03 18:00,4,15.08,15.09,15.08,15.08,19
VIN17,2017-04-03 18:30,4,15.08,15.08,15.07,15.08,29
VIN17,2017-04-03 19:00,4,15.08,15.13,15.08,15.13,46
VIN17,2017-04-03 19:30,4,15.1,15.1,15.1,15.1,3
VIN17,2017-04-03 20:00,4,15.12,15.12,15.12,15.12,3
VIN17,2017-04-03 21:00,4,15.1,15.1,15.1,15.1,1
VIN17,2017-04-03 22:00,4,15.12,15.15,15.12,15.15,53
VIN17,2017-04-03 22:30,4,15.15,15.15,15.13,15.13,8
VIN17,2017-04-03 23:30,4,15.2,15.2,15.18,15.2,37
VIN17,2017-04-04 00:30,4,15.18,15.18,15.18,15.18,2
VIN17,2017-04-04 01:00,4,15.2,15.21,15.2,15.21,64
VIN17,2017-04-04 01:30,4,15.22,15.24,15.2,15.2,18
VIN17,2017-04-04 02:00,4,15.2,15.2,15.2,15.2,6
VIN17,2017-04-04 02:30,4,15.2,15.2,15.2,15.2,7
VIN17,2017-04-04 03:00,4,15.2,15.25,15.2,15.22,9
VIN17,2017-04-04 03:30,4,15.2,15.2,15.2,15.2,6
VIN17,2017-04-04 04:30,4,15.2,15.2,15.2,15.2,2
VIN17,2017-04-04 05:00,4,15.16,15.16,15.13,15.13,25
VIN17,2017-04-04 06:00,4,15.13,15.15,15.13,15.13,16
VIN17,2017-04-04 06:30,4,15.2,15.2,15.18,15.18,15
VIN17,2017-04-04 07:00,4,15.18,15.2,15.13,15.13,23
VIN17,2017-04-04 07:30,4,15.13,15.15,15.13,15.13,9
VIN17,2017-04-04 08:00,4,15.1,15.12,15.08,15.12,76
VIN17,2017-04-04 08:30,4,15.1,15.15,15.05,15.08,527
VIN17,2017-04-04 09:00,4,15.08,15.23,15.06,15.15,757
VIN17,2017-04-04 09:30,4,15.15,15.18,15.07,15.09,282
VIN17,2017-04-04 10:00,4,15.1,15.12,15.06,15.1,927
VIN17,2017-04-04 10:30,4,15.1,15.12,15,15.05,998
VIN17,2017-04-04 11:00,4,15.04,15.09,15,15.07,463
VIN17,2017-04-04 11:30,4,15.07,15.09,15,15.05,150
VIN17,2017-04-04 12:00,4,15.05,15.05,14.95,15.01,375
VIN17,2017-04-04 12:30,4,15.02,15.02,14.95,14.99,142
VIN17,2017-04-04 13:00,4,14.95,15,14.88,14.89,994
VIN17,2017-04-04 13:30,4,14.85,15,14.85,14.95,346
VIN17,2017-04-04 14:00,4,14.97,14.97,14.92,14.94,123
VIN17,2017-04-04 14:30,4,14.94,14.95,14.88,14.91,569
VIN17,2017-04-04 15:00,4,14.91,14.95,14.87,14.95,754
VIN17,2017-04-04 15:30,5,14.93,15,14.91,15,51
VIN17,2017-04-04 16:00,5,14.95,14.95,14.94,14.94,8
VIN17,2017-04-04 16:30,5,14.97,14.97,14.97,14.97,1
VIN17,2017-04-04 17:00,5,14.95,14.95,14.95,14.95,1
VIN17,2017-04-04 19:00,5,14.96,14.96,14.96,14.96,10
VIN17,2017-04-04 20:00,5,14.95,14.96,14.94,14.95,23
VIN17,2017-04-04 20:30,5,14.95,14.96,14.95,14.96,9
VIN17,2017-04-04 21:00,5,14.96,14.96,14.96,14.96,1
VIN17,2017-04-04 22:00,5,14.98,14.98,14.96,14.96,5
VIN17,2017-04-04 22:30,5,14.97,14.98,14.95,14.98,6
VIN17,2017-04-04 23:30,5,14.95,14.95,14.95,14.95,5
VIN17,2017-04-05 00:00,5,14.95,14.95,14.93,14.93,3
VIN17,2017-04-05 00:30,5,14.94,14.94,14.93,14.94,31
VIN17,2017-04-05 01:00,5,14.92,14.93,14.91,14.92,60
VIN17,2017-04-05 01:30,5,14.92,14.94,14.92,14.93,23
VIN17,2017-04-05 02:00,5,14.95,14.95,14.9,14.95,11
VIN17,2017-04-05 02:30,5,14.94,14.94,14.93,14.93,21
VIN17,2017-04-05 03:00,5,14.94,14.94,14.92,14.92,42
VIN17,2017-04-05 04:00,5,14.93,14.93,14.9,14.92,34
VIN17,2017-04-05 04:30,5,14.92,14.92,14.92,14.92,11
VIN17,2017-04-05 05:00,5,14.9,14.92,14.9,14.92,12
VIN17,2017-04-05 05:30,5,14.9,14.9,14.9,14.9,9
VIN17,2017-04-05 06:00,5,14.9,14.93,14.88,14.92,35
VIN17,2017-04-05 06:30,5,14.9,14.9,14.86,14.86,9
VIN17,2017-04-05 07:00,5,14.86,14.89,14.8,14.81,63
VIN17,2017-04-05 07:30,5,14.82,14.82,14.75,14.8,36
VIN17,2017-04-05 08:00,5,14.76,14.78,14.75,14.75,157
VIN17,2017-04-05 08:30,5,14.7,14.76,14.65,14.75,639
VIN17,2017-04-05 09:00,5,14.73,14.75,14.65,14.68,871
VIN17,2017-04-05 09:30,5,14.68,14.75,14.65,14.7,602
VIN17,2017-04-05 10:00,5,14.7,14.72,14.67,14.7,546
VIN17,2017-04-05 10:30,5,14.7,14.75,14.68,14.73,690
VIN17,2017-04-05 11:00,5,14.73,14.75,14.68,14.72,188
VIN17,2017-04-05 11:30,5,14.72,14.75,14.68,14.68,306
VIN17,2017-04-05 12:00,5,14.7,14.7,14.68,14.7,48
VIN17,2017-04-05 12:30,5,14.69,14.7,14.65,14.7,126
VIN17,2017-04-05 13:00,5,14.68,14.77,14.68,14.73,550
VIN17,2017-04-05 13:30,5,14.73,14.82,14.72,14.78,481
VIN17,2017-04-05 14:00,5,14.78,15,14.77,14.97,768
VIN17,2017-04-05 14:30,5,14.97,15.2,14.97,15.17,1602
VIN17,2017-04-05 15:00,5,15.17,15.38,15.17,15.3,772
VIN17,2017-04-05 15:30,6,15.33,15.33,15.25,15.25,26
VIN17,2017-04-05 16:30,6,15.25,15.26,15.23,15.23,6
VIN17,2017-04-05 17:00,6,15.27,15.28,15.27,15.28,2
VIN17,2017-04-05 17:30,6,15.3,15.3,15.25,15.25,66
VIN17,2017-04-05 18:30,6,15.26,15.33,15.26,15.32,36
VIN17,2017-04-05 19:00,6,15.35,15.35,15.35,15.35,6
VIN17,2017-04-05 19:30,6,15.33,15.35,15.33,15.35,21
VIN17,2017-04-05 20:00,6,15.33,15.35,15.33,15.35,3
VIN17,2017-04-05 21:00,6,15.31,15.4,15.31,15.4,17
VIN17,2017-04-05 21:30,6,15.37,15.37,15.37,15.37,1
VIN17,2017-04-05 22:30,6,15.33,15.33,15.32,15.32,13
VIN17,2017-04-06 01:00,6,15.33,15.33,15.3,15.3,12
VIN17,2017-04-06 01:30,6,15.3,15.33,15.3,15.33,31
VIN17,2017-04-06 02:00,6,15.35,15.35,15.35,15.35,10
VIN17,2017-04-06 02:30,6,15.35,15.35,15.35,15.35,3
VIN17,2017-04-06 03:00,6,15.3,15.3,15.25,15.26,8
VIN17,2017-04-06 04:00,6,15.3,15.3,15.3,15.3,6
VIN17,2017-04-06 04:30,6,15.26,15.27,15.25,15.25,23
VIN17,2017-04-06 05:00,6,15.25,15.25,15.2,15.2,44
VIN17,2017-04-06 05:30,6,15.2,15.2,15.15,15.15,33
VIN17,2017-04-06 06:00,6,15.19,15.19,15.15,15.16,7
VIN17,2017-04-06 07:00,6,15.17,15.17,15.1,15.15,47
VIN17,2017-04-06 07:30,6,15.13,15.14,15.07,15.07,32
VIN17,2017-04-06 08:00,6,15.1,15.18,15.05,15.13,190
VIN17,2017-04-06 08:30,6,15.15,15.17,15,15.05,675
VIN17,2017-04-06 09:00,6,15.04,15.13,15.02,15.06,487
VIN17,2017-04-06 09:30,6,15.07,15.1,15.03,15.08,206
VIN17,2017-04-06 10:00,6,15.1,15.1,15,15.03,173
VIN17,2017-04-06 10:30,6,15.02,15.03,15,15.03,245
VIN17,2017-04-06 11:00,6,15.02,15.03,14.97,14.98,61
VIN17,2017-04-06 11:30,6,14.95,14.99,14.92,14.97,175
VIN17,2017-04-06 12:00,6,14.95,14.98,14.87,14.87,136
VIN17,2017-04-06 12:30,6,14.88,14.94,14.88,14.93,184
VIN17,2017-04-06 13:00,6,14.93,14.95,14.85,14.93,201
VIN17,2017-04-06 13:30,6,14.93,15.07,14.89,15.05,557
VIN17,2017-04-06 14:00,6,15.09,15.13,15.01,15.01,338
VIN17,2017-04-06 14:30,6,15.03,15.09,15,15.03,805
VIN17,2017-04-06 15:00,6,15.05,15.07,14.9,14.96,1080
VIN17,2017-04-06 15:30,7,15,15,14.9,14.9,115
VIN17,2017-04-06 16:00,7,14.93,14.93,14.91,14.91,24
VIN17,2017-04-06 17:30,7,14.93,14.93,14.93,14.93,1
VIN17,2017-04-06 18:00,7,14.9,14.93,14.9,14.93,8
VIN17,2017-04-06 18:30,7,14.92,14.92,14.92,14.92,1
VIN17,2017-04-06 19:30,7,14.91,14.91,14.91,14.91,12
VIN17,2017-04-06 20:00,7,14.95,15.2,14.95,15.12,152
VIN17,2017-04-06 20:30,7,15.14,15.18,15.05,15.1,200
VIN17,2017-04-06 21:00,7,15.1,15.23,15.09,15.11,179
VIN17,2017-04-06 21:30,7,15.19,15.19,15.15,15.15,3
VIN17,2017-04-06 22:00,7,15.1,15.1,15.05,15.05,22
VIN17,2017-04-06 22:30,7,15.05,15.05,15.05,15.05,12
VIN17,2017-04-06 23:00,7,15.02,15.02,14.97,15,53
VIN17,2017-04-06 23:30,7,15,15,14.97,15,26
VIN17,2017-04-07 00:00,7,15,15.02,15,15.02,9
VIN17,2017-04-07 00:30,7,14.99,15,14.99,15,6
VIN17,2017-04-07 01:00,7,15,15,15,15,3
VIN17,2017-04-07 02:00,7,15,15.05,15,15.02,36
VIN17,2017-04-07 02:30,7,15,15.04,15,15,16
VIN17,2017-04-07 03:00,7,15.02,15.02,15.02,15.02,2
VIN17,2017-04-07 03:30,7,15.02,15.05,15.02,15.04,16
VIN17,2017-04-07 04:00,7,15.05,15.07,15.05,15.07,22
VIN17,2017-04-07 04:30,7,15.05,15.05,15.05,15.05,10
VIN17,2017-04-07 05:00,7,15.05,15.05,15.03,15.03,2
VIN17,2017-04-07 05:30,7,15.03,15.03,15,15.02,43
VIN17,2017-04-07 06:00,7,15,15,14.95,14.95,18
VIN17,2017-04-07 06:30,7,14.95,14.95,14.92,14.95,170
VIN17,2017-04-07 07:00,7,14.9,14.95,14.9,14.95,131
VIN17,2017-04-07 07:30,7,14.95,15.05,14.94,15,207
VIN17,2017-04-07 08:00,7,14.95,15.09,14.9,15.05,498
VIN17,2017-04-07 08:30,7,15.05,15.18,14.98,15.15,1136
VIN17,2017-04-07 09:00,7,15.17,15.18,15,15,896
VIN17,2017-04-07 09:30,7,15,15.18,15,15.17,855
VIN17,2017-04-07 10:00,7,15.15,15.24,15.12,15.15,564
VIN17,2017-04-07 10:30,7,15.15,15.22,15.15,15.18,197
VIN17,2017-04-07 11:00,7,15.17,15.19,15.12,15.17,109
VIN17,2017-04-07 11:30,7,15.17,15.23,15.12,15.15,305
VIN17,2017-04-07 12:00,7,15.15,15.23,15.14,15.14,536
VIN17,2017-04-07 12:30,7,15.13,15.15,15.04,15.08,411
VIN17,2017-04-07 13:00,7,15.05,15.1,15,15.1,229
VIN17,2017-04-07 13:30,7,15.08,15.18,15.05,15.17,208
VIN17,2017-04-07 14:00,7,15.18,15.23,15.15,15.2,244
VIN17,2017-04-07 14:30,7,15.2,15.25,15.15,15.22,906
VIN17,2017-04-07 15:00,7,15.22,15.27,15.2,15.25,425
VIN17,2017-04-09 17:00,10,15.23,15.23,15.23,15.23,1
VIN17,2017-04-09 17:30,10,15.29,15.29,15.28,15.29,6
VIN17,2017-04-09 18:00,10,15.27,15.27,15.27,15.27,1
VIN17,2017-04-09 18:30,10,15.25,15.25,15.25,15.25,6
VIN17,2017-04-09 19:00,10,15.25,15.25,15.19,15.22,26
VIN17,2017-04-09 19:30,10,15.2,15.25,15.2,15.25,45
VIN17,2017-04-09 20:00,10,15.25,15.28,15.23,15.27,115
VIN17,2017-04-09 20:30,10,15.29,15.29,15.25,15.28,44
VIN17,2017-04-09 21:00,10,15.28,15.28,15.25,15.28,14
VIN17,2017-04-09 21:30,10,15.25,15.3,15.25,15.3,11
VIN17,2017-04-09 22:30,10,15.29,15.29,15.25,15.26,18
VIN17,2017-04-09 23:00,10,15.25,15.25,15.25,15.25,2
VIN17,2017-04-09 23:30,10,15.25,15.28,15.25,15.28,24
VIN17,2017-04-10 00:00,10,15.25,15.29,15.23,15.29,20
VIN17,2017-04-10 00:30,10,15.25,15.25,15.24,15.24,17
VIN17,2017-04-10 01:30,10,15.25,15.3,15.23,15.27,55
VIN17,2017-04-10 02:00,10,15.27,15.27,15.25,15.25,7
VIN17,2017-04-10 02:30,10,15.28,15.3,15.25,15.3,86
VIN17,2017-04-10 03:00,10,15.25,15.26,15.23,15.24,34
VIN17,2017-04-10 03:30,10,15.24,15.3,15.24,15.28,107
VIN17,2017-04-10 04:30,10,15.3,15.3,15.29,15.3,34
VIN17,2017-04-10 05:00,10,15.32,15.35,15.3,15.32,36
VIN17,2017-04-10 05:30,10,15.32,15.34,15.3,15.33,44
VIN17,2017-04-10 06:00,10,15.32,15.32,15.28,15.29,33
VIN17,2017-04-10 06:30,10,15.27,15.29,15.25,15.27,83
VIN17,2017-04-10 07:00,10,15.25,15.26,15.24,15.25,13
VIN17,2017-04-10 07:30,10,15.25,15.3,15.25,15.28,24
VIN17,2017-04-10 08:00,10,15.29,15.33,15.26,15.3,119
VIN17,2017-04-10 08:30,10,15.33,15.34,15.15,15.2,725
VIN17,2017-04-10 09:00,10,15.2,15.22,15.15,15.2,431
VIN17,2017-04-10 09:30,10,15.2,15.29,15.15,15.25,677
VIN17,2017-04-10 10:00,10,15.3,15.31,15.23,15.25,327
VIN17,2017-04-10 10:30,10,15.28,15.4,15.25,15.34,585
VIN17,2017-04-10 11:00,10,15.35,15.45,15.3,15.35,613
VIN17,2017-04-10 11:30,10,15.35,15.4,15.3,15.32,257
VIN17,2017-04-10 12:00,10,15.33,15.35,15.3,15.3,170
VIN17,2017-04-10 12:30,10,15.35,15.37,15.3,15.37,498
VIN17,2017-04-10 13:00,10,15.35,15.4,15.3,15.38,412
VIN17,2017-04-10 13:30,10,15.35,15.44,15.35,15.38,470
VIN17,2017-04-10 14:00,10,15.35,15.45,15.35,15.44,654
VIN17,2017-04-10 14:30,10,15.43,15.5,15.4,15.45,735
VIN17,2017-04-10 15:00,10,15.5,15.5,15.39,15.44,3126
VIN17,2017-04-10 15:30,11,15.44,15.47,15.4,15.4,45
VIN17,2017-04-10 16:00,11,15.45,15.45,15.43,15.44,47
VIN17,2017-04-10 16:30,11,15.45,15.45,15.44,15.44,11
VIN17,2017-04-10 17:00,11,15.45,15.45,15.45,15.45,1
VIN17,2017-04-10 18:00,11,15.45,15.55,15.45,15.54,122
VIN17,2017-04-10 18:30,11,15.56,15.56,15.54,15.56,50
VIN17,2017-04-10 19:00,11,15.55,15.58,15.51,15.53,100
VIN17,2017-04-10 19:30,11,15.52,15.52,15.51,15.52,76
VIN17,2017-04-10 20:00,11,15.52,15.52,15.5,15.5,99
VIN17,2017-04-10 20:30,11,15.5,15.5,15.5,15.5,1
VIN17,2017-04-10 21:00,11,15.54,15.59,15.54,15.58,81
VIN17,2017-04-10 21:30,11,15.6,15.64,15.6,15.64,53
VIN17,2017-04-10 22:00,11,15.63,15.64,15.6,15.6,8
VIN17,2017-04-10 22:30,11,15.57,15.64,15.57,15.62,41
VIN17,2017-04-11 00:00,11,15.6,15.62,15.6,15.62,23
VIN17,2017-04-11 00:30,11,15.62,15.63,15.6,15.6,8
VIN17,2017-04-11 01:00,11,15.6,15.61,15.6,15.61,3
VIN17,2017-04-11 01:30,11,15.62,15.64,15.62,15.64,11
VIN17,2017-04-11 02:00,11,15.6,15.6,15.52,15.55,97
VIN17,2017-04-11 02:30,11,15.55,15.55,15.54,15.54,18
VIN17,2017-04-11 03:00,11,15.55,15.59,15.5,15.59,47
VIN17,2017-04-11 03:30,11,15.58,15.64,15.58,15.6,33
VIN17,2017-04-11 04:00,11,15.62,15.64,15.58,15.63,45
VIN17,2017-04-11 04:30,11,15.61,15.61,15.55,15.56,24
VIN17,2017-04-11 05:00,11,15.55,15.55,15.48,15.54,60
VIN17,2017-04-11 05:30,11,15.54,15.55,15.52,15.52,33
VIN17,2017-04-11 06:00,11,15.52,15.55,15.5,15.54,63
VIN17,2017-04-11 06:30,11,15.54,15.6,15.53,15.59,156
VIN17,2017-04-11 07:00,11,15.56,15.68,15.56,15.68,99
VIN17,2017-04-11 07:30,11,15.68,15.75,15.62,15.63,318
VIN17,2017-04-11 08:00,11,15.62,15.7,15.62,15.67,121
VIN17,2017-04-11 08:30,11,15.7,15.9,15.58,15.72,1645
VIN17,2017-04-11 09:00,11,15.7,15.75,15.6,15.62,1919
VIN17,2017-04-11 09:30,11,15.6,15.78,15.6,15.73,3033
VIN17,2017-04-11 10:00,11,15.75,15.78,15.62,15.69,1274
VIN17,2017-04-11 10:30,11,15.66,15.69,15.57,15.62,566
VIN17,2017-04-11 11:00,11,15.63,15.67,15.5,15.53,716
VIN17,2017-04-11 11:30,11,15.51,15.58,15.5,15.55,338
VIN17,2017-04-11 12:00,11,15.53,15.61,15.5,15.59,468
VIN17,2017-04-11 12:30,11,15.58,15.73,15.55,15.65,978
VIN17,2017-04-11 13:00,11,15.66,15.73,15.65,15.65,454
VIN17,2017-04-11 13:30,11,15.68,15.75,15.65,15.68,596
VIN17,2017-04-11 14:00,11,15.65,15.7,15.6,15.7,426
VIN17,2017-04-11 14:30,11,15.7,15.79,15.62,15.62,1312
VIN17,2017-04-11 15:00,11,15.65,15.75,15.5,15.53,2491
VIN17,2017-04-11 15:30,12,15.53,15.55,15.5,15.55,81
VIN17,2017-04-11 16:00,12,15.55,15.58,15.54,15.58,14
VIN17,2017-04-11 16:30,12,15.58,15.58,15.58,15.58,2
VIN17,2017-04-11 17:00,12,15.57,15.63,15.57,15.63,16
VIN17,2017-04-11 17:30,12,15.62,15.65,15.62,15.65,18
VIN17,2017-04-11 18:00,12,15.65,15.65,15.62,15.62,12
VIN17,2017-04-11 18:30,12,15.65,15.65,15.65,15.65,3
VIN17,2017-04-11 19:00,12,15.65,15.7,15.62,15.7,16
VIN17,2017-04-11 19:30,12,15.7,15.7,15.67,15.68,20
VIN17,2017-04-11 20:00,12,15.68,15.68,15.67,15.67,26
VIN17,2017-04-11 20:30,12,15.6,15.67,15.6,15.66,49
VIN17,2017-04-11 21:30,12,15.71,15.71,15.71,15.71,1
VIN17,2017-04-11 22:00,12,15.7,15.7,15.7,15.7,7
VIN17,2017-04-11 22:30,12,15.68,15.68,15.68,15.68,1
VIN17,2017-04-11 23:00,12,15.65,15.65,15.65,15.65,1
VIN17,2017-04-12 00:00,12,15.67,15.67,15.67,15.67,1
VIN17,2017-04-12 00:30,12,15.64,15.64,15.6,15.62,59
VIN17,2017-04-12 01:00,12,15.62,15.63,15.61,15.61,18
VIN17,2017-04-12 01:30,12,15.65,15.65,15.6,15.6,68
VIN17,2017-04-12 02:00,12,15.6,15.61,15.48,15.49,194
VIN17,2017-04-12 02:30,12,15.5,15.5,15.48,15.48,5
VIN17,2017-04-12 03:00,12,15.48,15.53,15.48,15.53,34
VIN17,2017-04-12 03:30,12,15.52,15.53,15.5,15.51,21
VIN17,2017-04-12 04:00,12,15.52,15.55,15.52,15.53,12
VIN17,2017-04-12 04:30,12,15.55,15.6,15.54,15.6,202
VIN17,2017-04-12 05:00,12,15.55,15.59,15.55,15.57,28
VIN17,2017-04-12 05:30,12,15.6,15.64,15.58,15.61,53
VIN17,2017-04-12 06:00,12,15.61,15.65,15.61,15.65,26
VIN17,2017-04-12 06:30,12,15.69,15.69,15.65,15.65,70
VIN17,2017-04-12 07:00,12,15.65,15.66,15.65,15.65,21
VIN17,2017-04-12 07:30,12,15.62,15.62,15.58,15.6,33
VIN17,2017-04-12 08:00,12,15.62,15.7,15.62,15.67,249
VIN17,2017-04-12 08:30,12,15.67,15.8,15.65,15.7,1030
VIN17,2017-04-12 09:00,12,15.7,15.75,15.53,15.59,501
VIN17,2017-04-12 09:30,12,15.58,15.69,15.5,15.65,417
VIN17,2017-04-12 10:00,12,15.67,15.7,15.59,15.64,277
VIN17,2017-04-12 10:30,12,15.63,15.8,15.63,15.66,1358
VIN17,2017-04-12 11:00,12,15.65,15.69,15.5,15.6,694
VIN17,2017-04-12 11:30,12,15.6,15.68,15.57,15.63,448
VIN17,2017-04-12 12:00,12,15.63,15.65,15.55,15.63,235
VIN17,2017-04-12 12:30,12,15.6,15.65,15.45,15.48,1074
VIN17,2017-04-12 13:00,12,15.47,15.49,15.38,15.47,490
VIN17,2017-04-12 13:30,12,15.47,15.56,15.45,15.5,238
VIN17,2017-04-12 14:00,12,15.5,15.54,15.45,15.5,346
VIN17,2017-04-12 14:30,12,15.51,15.6,15.45,15.48,1299
VIN17,2017-04-12 15:00,12,15.48,15.59,15.45,15.59,1665
VIN17,2017-04-12 18:00,13,15.7,15.7,15.65,15.68,7
VIN17,2017-04-12 18:30,13,15.65,15.67,15.65,15.66,3
VIN17,2017-04-12 19:00,13,15.69,15.69,15.6,15.6,80
VIN17,2017-04-12 19:30,13,15.64,15.64,15.64,15.64,202
VIN17,2017-04-12 20:00,13,15.64,15.71,15.62,15.62,104
VIN17,2017-04-12 20:30,13,15.62,15.64,15.56,15.6,53
VIN17,2017-04-12 21:00,13,15.59,15.59,15.59,15.59,101
VIN17,2017-04-12 22:00,13,15.59,15.59,15.58,15.59,4
VIN17,2017-04-12 22:30,13,15.6,15.61,15.59,15.59,7
VIN17,2017-04-12 23:30,13,15.59,15.59,15.57,15.59,13
VIN17,2017-04-13 00:00,13,15.59,15.59,15.59,15.59,1
VIN17,2017-04-13 00:30,13,15.55,15.55,15.55,15.55,6
VIN17,2017-04-13 01:00,13,15.55,15.57,15.53,15.55,10
VIN17,2017-04-13 01:30,13,15.55,15.55,15.55,15.55,2
VIN17,2017-04-13 02:00,13,15.55,15.6,15.55,15.6,15
VIN17,2017-04-13 02:30,13,15.6,15.62,15.6,15.6,15
VIN17,2017-04-13 03:00,13,15.58,15.61,15.58,15.59,73
VIN17,2017-04-13 03:30,13,15.55,15.59,15.55,15.59,4
VIN17,2017-04-13 04:00,13,15.6,15.6,15.59,15.59,6
VIN17,2017-04-13 04:30,13,15.63,15.63,15.59,15.62,12
VIN17,2017-04-13 05:00,13,15.6,15.61,15.6,15.61,7
VIN17,2017-04-13 05:30,13,15.63,15.63,15.6,15.6,3
VIN17,2017-04-13 06:00,13,15.6,15.6,15.55,15.59,20
VIN17,2017-04-13 06:30,13,15.59,15.59,15.59,15.59,2
VIN17,2017-04-13 07:00,13,15.55,15.56,15.51,15.52,34
VIN17,2017-04-13 07:30,13,15.52,15.55,15.5,15.52,13
VIN17,2017-04-13 08:00,13,15.54,15.55,15.45,15.47,178
VIN17,2017-04-13 08:30,13,15.5,15.5,15.36,15.42,752
VIN17,2017-04-13 09:00,13,15.42,15.58,15.37,15.5,1170
VIN17,2017-04-13 09:30,13,15.5,15.52,15.34,15.36,903
VIN17,2017-04-13 10:00,13,15.38,15.38,15.28,15.29,437
VIN17,2017-04-13 10:30,13,15.3,15.34,15.27,15.33,305
VIN17,2017-04-13 11:00,13,15.34,15.45,15.3,15.43,602
VIN17,2017-04-13 11:30,13,15.44,15.55,15.4,15.5,359
VIN17,2017-04-13 12:00,13,15.49,15.6,15.49,15.57,570
VIN17,2017-04-13 12:30,13,15.58,15.7,15.55,15.67,724
VIN17,2017-04-13 13:00,13,15.68,15.75,15.55,15.58,798
VIN17,2017-04-13 13:30,13,15.59,15.68,15.57,15.65,1172
VIN17,2017-04-13 14:00,13,15.64,15.7,15.58,15.7,878
VIN17,2017-04-13 14:30,13,15.7,15.75,15.6,15.72,2135
VIN17,2017-04-13 15:00,13,15.72,15.85,15.67,15.85,1144
VIN17,2017-04-16 17:00,17,15.81,15.81,15.8,15.8,2
VIN17,2017-04-16 17:30,17,15.8,15.8,15.78,15.8,13
VIN17,2017-04-16 18:00,17,15.85,15.85,15.81,15.82,10
VIN17,2017-04-16 20:00,17,15.82,15.85,15.82,15.85,5
VIN17,2017-04-16 20:30,17,15.85,15.86,15.8,15.82,29
VIN17,2017-04-16 21:00,17,15.85,15.85,15.85,15.85,15
VIN17,2017-04-16 22:00,17,15.85,15.85,15.85,15.85,2
VIN17,2017-04-16 22:30,17,15.8,15.82,15.8,15.82,2
VIN17,2017-04-16 23:30,17,15.8,15.82,15.78,15.82,6
VIN17,2017-04-17 00:00,17,15.8,15.8,15.8,15.8,1
VIN17,2017-04-17 01:00,17,15.83,15.85,15.82,15.82,14
VIN17,2017-04-17 01:30,17,15.78,15.78,15.78,15.78,13
VIN17,2017-04-17 02:00,17,15.79,15.83,15.77,15.82,55
VIN17,2017-04-17 02:30,17,15.8,15.85,15.8,15.8,41
VIN17,2017-04-17 03:00,17,15.81,15.85,15.81,15.82,25
VIN17,2017-04-17 03:30,17,15.84,15.84,15.83,15.83,12
VIN17,2017-04-17 04:00,17,15.84,15.84,15.82,15.82,21
VIN17,2017-04-17 04:30,17,15.84,15.84,15.84,15.84,37
VIN17,2017-04-17 05:30,17,15.8,15.8,15.8,15.8,5
VIN17,2017-04-17 06:00,17,15.81,15.81,15.81,15.81,2
VIN17,2017-04-17 06:30,17,15.8,15.8,15.69,15.69,74
VIN17,2017-04-17 07:00,17,15.65,15.67,15.65,15.65,48
VIN17,2017-04-17 07:30,17,15.64,15.65,15.64,15.65,11
VIN17,2017-04-17 08:00,17,15.65,15.65,15.65,15.65,148
VIN17,2017-04-17 08:30,17,15.65,15.65,15.52,15.55,966
VIN17,2017-04-17 09:00,17,15.55,15.55,15.38,15.5,1110
VIN17,2017-04-17 09:30,17,15.49,15.5,15.4,15.5,393
VIN17,2017-04-17 10:00,17,15.49,15.5,15.42,15.46,700
VIN17,2017-04-17 10:30,17,15.46,15.55,15.45,15.55,776
VIN17,2017-04-17 11:00,17,15.55,15.6,15.47,15.5,569
VIN17,2017-04-17 11:30,17,15.5,15.55,15.45,15.46,705
VIN17,2017-04-17 12:00,17,15.47,15.5,15.42,15.45,194
VIN17,2017-04-17 12:30,17,15.44,15.45,15.38,15.4,203
VIN17,2017-04-17 13:00,17,15.4,15.42,15.35,15.37,356
VIN17,2017-04-17 13:30,17,15.37,15.4,15.3,15.34,882
VIN17,2017-04-17 14:00,17,15.34,15.38,15.25,15.25,1025
VIN17,2017-04-17 14:30,17,15.25,15.35,15.2,15.23,1371
VIN17,2017-04-17 15:00,17,15.2,15.25,15.15,15.22,1752
VIN17,2017-04-17 15:30,18,15.26,15.26,15.17,15.17,96
VIN17,2017-04-17 16:00,18,15.18,15.18,15.1,15.1,53
VIN17,2017-04-17 16:30,18,15.15,15.17,15.15,15.15,20
VIN17,2017-04-17 17:00,18,15.14,15.16,15.13,15.13,52
VIN17,2017-04-17 17:30,18,15.1,15.15,15.1,15.13,243
VIN17,2017-04-17 18:00,18,15.13,15.13,15.12,15.12,9
VIN17,2017-04-17 18:30,18,15.14,15.14,15.14,15.14,41
VIN17,2017-04-17 19:00,18,15.12,15.12,15.11,15.12,23
VIN17,2017-04-17 19:30,18,15.15,15.15,15.15,15.15,52
VIN17,2017-04-17 20:00,18,15.2,15.2,15.15,15.15,36
VIN17,2017-04-17 20:30,18,15.13,15.15,15.13,15.15,16
VIN17,2017-04-17 21:30,18,15.14,15.14,15.14,15.14,2
VIN17,2017-04-17 22:00,18,15.14,15.14,15.14,15.14,2
VIN17,2017-04-17 22:30,18,15.15,15.15,15.15,15.15,3
VIN17,2017-04-17 23:00,18,15.15,15.15,15.15,15.15,1
VIN17,2017-04-18 00:00,18,15.1,15.15,15.1,15.15,10
VIN17,2017-04-18 01:00,18,15.15,15.15,15.15,15.15,10
VIN17,2017-04-18 02:00,18,15.15,15.15,15.1,15.15,48
VIN17,2017-04-18 02:30,18,15.16,15.25,15.15,15.22,67
VIN17,2017-04-18 03:00,18,15.25,15.25,15.19,15.23,31
VIN17,2017-04-18 03:30,18,15.23,15.25,15.23,15.23,28
VIN17,2017-04-18 04:00,18,15.25,15.28,15.25,15.28,46
VIN17,2017-04-18 04:30,18,15.3,15.4,15.28,15.35,244
VIN17,2017-04-18 05:00,18,15.35,15.4,15.35,15.4,261
VIN17,2017-04-18 05:30,18,15.4,15.4,15.35,15.35,17
VIN17,2017-04-18 06:00,18,15.35,15.36,15.28,15.31,97
VIN17,2017-04-18 06:30,18,15.3,15.32,15.29,15.32,66
VIN17,2017-04-18 07:00,18,15.32,15.32,15.25,15.29,106
VIN17,2017-04-18 07:30,18,15.3,15.35,15.3,15.35,81
VIN17,2017-04-18 08:00,18,15.33,15.33,15.31,15.31,3
VIN17,2017-04-18 08:30,18,15.33,15.4,15.15,15.16,1272
VIN17,2017-04-18 09:00,18,15.18,15.3,15.15,15.27,1287
VIN17,2017-04-18 09:30,18,15.28,15.29,15.15,15.24,679
VIN17,2017-04-18 10:00,18,15.24,15.28,15.1,15.15,828
VIN17,2017-04-18 10:30,18,15.15,15.37,15.15,15.35,559
VIN17,2017-04-18 11:00,18,15.38,15.4,15.28,15.28,202
VIN17,2017-04-18 11:30,18,15.3,15.34,15.2,15.22,614
VIN17,2017-04-18 12:00,18,15.22,15.27,15.15,15.15,499
VIN17,2017-04-18 12:30,18,15.17,15.19,15.1,15.14,526
VIN17,2017-04-18 13:00,18,15.14,15.2,15.1,15.15,817
VIN17,2017-04-18 13:30,18,15.15,15.25,15.13,15.18,1461
VIN17,2017-04-18 14:00,18,15.19,15.3,15.19,15.22,569
VIN17,2017-04-18 14:30,18,15.25,15.3,15.15,15.2,1748
VIN17,2017-04-18 15:00,18,15.17,15.25,15.13,15.17,3610
VIN17,2017-04-18 15:30,19,15.18,15.2,15.15,15.15,25
VIN17,2017-04-18 16:00,19,15.17,15.17,15.14,15.15,15
VIN17,2017-04-18 16:30,19,15.17,15.18,15.17,15.18,3
VIN17,2017-04-18 17:00,19,15.17,15.17,15.17,15.17,39
VIN17,2017-04-18 17:30,19,15.15,15.15,15.1,15.11,65
VIN17,2017-04-18 18:00,19,15.12,15.13,15.12,15.13,71
VIN17,2017-04-18 18:30,19,15.13,15.13,15.09,15.1,92
VIN17,2017-04-18 19:00,19,15.09,15.1,15.06,15.09,34
VIN17,2017-04-18 19:30,19,15.07,15.09,15.07,15.08,10
VIN17,2017-04-18 20:00,19,15.09,15.09,15.06,15.09,17
VIN17,2017-04-18 21:00,19,15.08,15.14,15.08,15.11,54
VIN17,2017-04-18 21:30,19,15.12,15.13,15.11,15.11,13
VIN17,2017-04-18 22:00,19,15.14,15.14,15.1,15.11,15
VIN17,2017-04-18 22:30,19,15.11,15.11,15.11,15.11,1
VIN17,2017-04-18 23:00,19,15.11,15.11,15.1,15.1,10
VIN17,2017-04-19 00:00,19,15.09,15.09,15.02,15.05,43
VIN17,2017-04-19 00:30,19,15.05,15.06,15.05,15.06,9
VIN17,2017-04-19 01:00,19,15.05,15.1,15.05,15.09,104
VIN17,2017-04-19 01:30,19,15.1,15.13,15.1,15.12,52
VIN17,2017-04-19 02:30,19,15.1,15.1,15.05,15.05,6
VIN17,2017-04-19 03:00,19,15.09,15.1,15.05,15.05,130
VIN17,2017-04-19 03:30,19,15.02,15.02,14.97,15,63
VIN17,2017-04-19 04:00,19,14.99,14.99,14.95,14.97,22
VIN17,2017-04-19 04:30,19,14.98,14.98,14.98,14.98,4
VIN17,2017-04-19 05:00,19,14.98,14.99,14.97,14.99,7
VIN17,2017-04-19 05:30,19,14.99,14.99,14.98,14.98,3
VIN17,2017-04-19 06:00,19,14.98,14.98,14.98,14.98,34
VIN17,2017-04-19 06:30,19,14.98,14.98,14.92,14.93,53
VIN17,2017-04-19 07:00,19,14.93,14.97,14.93,14.94,191
VIN17,2017-04-19 07:30,19,14.94,14.94,14.9,14.93,276
VIN17,2017-04-19 08:00,19,14.93,15,14.9,14.95,502
VIN17,2017-04-19 08:30,19,14.95,14.95,14.75,14.92,6462
VIN17,2017-04-19 09:00,19,14.92,15.07,14.9,14.98,3675
VIN17,2017-04-19 09:30,19,14.96,15.03,14.85,14.89,4103
VIN17,2017-04-19 10:00,19,14.88,14.95,14.88,14.92,2043
VIN17,2017-04-19 10:30,19,14.9,15.02,14.9,15.01,1017
VIN17,2017-04-19 11:00,19,15.05,15.1,14.98,15.07,1958
VIN17,2017-04-19 11:30,19,15.06,15.15,15.06,15.13,1079
VIN17,2017-04-19 12:00,19,15.13,15.25,15.12,15.18,1609
VIN17,2017-04-19 12:30,19,15.18,15.2,15.15,15.17,812
VIN17,2017-04-19 13:00,19,15.16,15.23,15.13,15.19,1358
VIN17,2017-04-19 13:30,19,15.18,15.29,15.17,15.27,891
VIN17,2017-04-19 14:00,19,15.27,15.3,15.21,15.27,1315
VIN17,2017-04-19 14:30,19,15.28,15.3,15.15,15.18,4401
VIN17,2017-04-19 15:00,19,15.18,15.2,15.1,15.12,1916
VIN17,2017-04-19 15:30,20,15.12,15.14,15.1,15.1,172
VIN17,2017-04-19 16:30,20,15.13,15.14,15.12,15.12,11
VIN17,2017-04-19 17:00,20,15.1,15.14,15.08,15.1,135
VIN17,2017-04-19 17:30,20,15.08,15.1,15.08,15.08,86
VIN17,2017-04-19 18:00,20,15.09,15.1,15.09,15.1,10
VIN17,2017-04-19 18:30,20,15.08,15.1,15.08,15.08,33
VIN17,2017-04-19 19:00,20,15.1,15.1,15.07,15.08,50
VIN17,2017-04-19 19:30,20,15.1,15.1,15.08,15.08,14
VIN17,2017-04-19 20:00,20,15.08,15.1,15.08,15.08,17
VIN17,2017-04-19 20:30,20,15.1,15.1,15.03,15.05,83
VIN17,2017-04-19 21:00,20,15.03,15.08,15.03,15.07,67
VIN17,2017-04-19 21:30,20,15.06,15.08,15.06,15.08,4
VIN17,2017-04-19 22:00,20,15.05,15.07,15.04,15.05,30
VIN17,2017-04-19 22:30,20,15.07,15.08,15.07,15.08,12
VIN17,2017-04-19 23:00,20,15.1,15.1,15.1,15.1,1
VIN17,2017-04-20 00:00,20,15.09,15.09,15.07,15.07,23
VIN17,2017-04-20 00:30,20,15.08,15.1,15.07,15.1,12
VIN17,2017-04-20 01:00,20,15.1,15.1,15.08,15.09,49
VIN17,2017-04-20 01:30,20,15.09,15.12,15.08,15.08,15
VIN17,2017-04-20 02:00,20,15.08,15.1,15,15.03,86
VIN17,2017-04-20 02:30,20,15.02,15.05,14.97,14.99,48
VIN17,2017-04-20 03:00,20,14.99,14.99,14.97,14.98,8
VIN17,2017-04-20 03:30,20,14.95,14.98,14.93,14.96,180
VIN17,2017-04-20 04:00,20,14.98,14.98,14.96,14.98,8
VIN17,2017-04-20 05:00,20,14.97,14.98,14.97,14.98,16
VIN17,2017-04-20 05:30,20,14.99,14.99,14.97,14.98,17
VIN17,2017-04-20 06:00,20,14.98,14.99,14.98,14.98,7
VIN17,2017-04-20 06:30,20,14.99,14.99,14.98,14.98,15
VIN17,2017-04-20 07:00,20,14.99,15.05,14.98,15.03,112
VIN17,2017-04-20 07:30,20,15.03,15.05,15,15.03,117
VIN17,2017-04-20 08:00,20,15.04,15.04,15.02,15.02,44
VIN17,2017-04-20 08:30,20,15.03,15.15,15,15.12,2568
VIN17,2017-04-20 09:00,20,15.1,15.1,15,15.07,788
VIN17,2017-04-20 09:30,20,15.07,15.15,15.05,15.15,1542
VIN17,2017-04-20 10:00,20,15.12,15.19,15.05,15.09,687
VIN17,2017-04-20 10:30,20,15.1,15.1,15,15.04,796
VIN17,2017-04-20 11:00,20,15.02,15.05,14.95,14.99,775
VIN17,2017-04-20 11:30,20,14.99,15,14.95,14.98,1003
VIN17,2017-04-20 12:00,20,14.98,15.03,14.95,14.99,1688
VIN17,2017-04-20 12:30,20,14.98,14.98,14.85,14.92,1911
VIN17,2017-04-20 13:00,20,14.9,14.99,14.85,14.9,1785
VIN17,2017-04-20 13:30,20,14.92,14.95,14.85,14.92,948
VIN17,2017-04-20 14:00,20,14.92,15.03,14.88,15.01,1923
VIN17,2017-04-20 14:30,20,15,15,14.9,14.97,1120
VIN17,2017-04-20 15:00,20,14.95,15.03,14.88,14.99,1799
VIN17,2017-04-20 15:30,21,15,15.03,14.95,15,452
VIN17,2017-04-20 16:00,21,14.96,15.03,14.96,14.98,29
VIN17,2017-04-20 16:30,21,14.98,14.98,14.98,14.98,1
VIN17,2017-04-20 17:00,21,14.97,15,14.96,14.96,84
VIN17,2017-04-20 17:30,21,14.98,15.02,14.96,15,136
VIN17,2017-04-20 18:00,21,15,15,14.98,14.99,53
VIN17,2017-04-20 18:30,21,14.98,15,14.98,15,6
VIN17,2017-04-20 19:00,21,14.96,15,14.96,15,25
VIN17,2017-04-20 19:30,21,14.98,15.02,14.98,15.02,28
VIN17,2017-04-20 20:00,21,15,15,14.96,14.98,45
VIN17,2017-04-20 20:30,21,14.97,14.98,14.93,14.93,64
VIN17,2017-04-20 21:00,21,14.95,14.97,14.92,14.92,109
VIN17,2017-04-20 21:30,21,14.91,14.92,14.91,14.92,24
VIN17,2017-04-20 22:00,21,14.93,14.93,14.93,14.93,2
VIN17,2017-04-20 22:30,21,14.92,14.95,14.91,14.93,85
VIN17,2017-04-20 23:00,21,14.93,14.94,14.88,14.9,109
VIN17,2017-04-20 23:30,21,14.9,14.9,14.88,14.9,171
VIN17,2017-04-21 00:00,21,14.88,14.92,14.85,14.87,196
VIN17,2017-04-21 00:30,21,14.86,14.88,14.86,14.88,110
VIN17,2017-04-21 01:00,21,14.87,14.9,14.85,14.86,54
VIN17,2017-04-21 01:30,21,14.86,14.87,14.86,14.86,20
VIN17,2017-04-21 02:00,21,14.87,14.9,14.85,14.87,86
VIN17,2017-04-21 02:30,21,14.87,14.9,14.85,14.86,130
VIN17,2017-04-21 03:00,21,14.87,14.9,14.87,14.88,32
VIN17,2017-04-21 03:30,21,14.86,14.9,14.85,14.89,75
VIN17,2017-04-21 04:00,21,14.87,14.9,14.87,14.88,27
VIN17,2017-04-21 04:30,21,14.88,14.9,14.85,14.88,172
VIN17,2017-04-21 05:00,21,14.88,14.9,14.88,14.9,6
VIN17,2017-04-21 05:30,21,14.89,14.89,14.88,14.88,19
VIN17,2017-04-21 06:00,21,14.85,14.88,14.8,14.86,216
VIN17,2017-04-21 06:30,21,14.85,14.88,14.82,14.86,73
VIN17,2017-04-21 07:00,21,14.87,14.89,14.85,14.87,18
VIN17,2017-04-21 07:30,21,14.88,14.91,14.87,14.91,71
VIN17,2017-04-21 08:00,21,14.93,15.02,14.91,14.99,447
VIN17,2017-04-21 08:30,21,15,15.09,14.95,15.02,1732
VIN17,2017-04-21 09:00,21,15,15.09,14.93,14.99,977
VIN17,2017-04-21 09:30,21,14.99,15.14,14.95,15.08,1415
VIN17,2017-04-21 10:00,21,15.1,15.13,15.05,15.08,703
VIN17,2017-04-21 10:30,21,15.09,15.09,15,15.02,638
VIN17,2017-04-21 11:00,21,15,15.1,15,15.08,472
VIN17,2017-04-21 11:30,21,15.08,15.13,15.05,15.1,1083
VIN17,2017-04-21 12:00,21,15.09,15.18,15.07,15.11,1150
VIN17,2017-04-21 12:30,21,15.1,15.15,14.99,15.03,1143
VIN17,2017-04-21 13:00,21,15.01,15.05,14.95,14.98,442
VIN17,2017-04-21 13:30,21,14.99,15,14.85,14.89,1409
VIN17,2017-04-21 14:00,21,14.88,14.94,14.85,14.87,1117
VIN17,2017-04-21 14:30,21,14.88,14.92,14.83,14.85,924
VIN17,2017-04-21 15:00,21,14.85,14.9,14.8,14.8,1737
VIN17,2017-04-23 17:30,24,14.4,14.4,14.32,14.32,19
VIN17,2017-04-23 18:00,24,14.32,14.35,14.32,14.35,44
VIN17,2017-04-23 18:30,24,14.35,14.39,14.35,14.39,10
VIN17,2017-04-23 19:00,24,14.38,14.41,14.36,14.37,79
VIN17,2017-04-23 19:30,24,14.39,14.39,14.37,14.37,11
VIN17,2017-04-23 20:00,24,14.35,14.37,14.32,14.37,51
VIN17,2017-04-23 20:30,24,14.4,14.4,14.39,14.39,9
VIN17,2017-04-23 21:00,24,14.4,14.4,14.38,14.39,18
VIN17,2017-04-23 21:30,24,14.4,14.4,14.4,14.4,6
VIN17,2017-04-23 22:30,24,14.39,14.41,14.39,14.4,29
VIN17,2017-04-23 23:00,24,14.4,14.44,14.39,14.43,106
VIN17,2017-04-24 00:00,24,14.4,14.44,14.4,14.44,57
VIN17,2017-04-24 00:30,24,14.44,14.44,14.35,14.35,56
VIN17,2017-04-24 01:00,24,14.33,14.33,14.25,14.27,110
VIN17,2017-04-24 01:30,24,14.3,14.3,14.22,14.23,55
VIN17,2017-04-24 02:00,24,14.24,14.28,14.21,14.25,159
VIN17,2017-04-24 02:30,24,14.28,14.28,14.25,14.27,49
VIN17,2017-04-24 03:00,24,14.27,14.28,14.2,14.2,149
VIN17,2017-04-24 03:30,24,14.2,14.3,14.2,14.25,209
VIN17,2017-04-24 04:00,24,14.25,14.25,14.2,14.22,122
VIN17,2017-04-24 04:30,24,14.25,14.25,14.17,14.19,72
VIN17,2017-04-24 05:00,24,14.17,14.2,14.15,14.17,77
VIN17,2017-04-24 05:30,24,14.18,14.25,14.17,14.23,239
VIN17,2017-04-24 06:00,24,14.25,14.3,14.25,14.27,168
VIN17,2017-04-24 06:30,24,14.3,14.3,14.22,14.22,74
VIN17,2017-04-24 07:00,24,14.25,14.3,14.23,14.23,170
VIN17,2017-04-24 07:30,24,14.22,14.3,14.22,14.3,138
VIN17,2017-04-24 08:00,24,14.3,14.35,14.25,14.33,406
VIN17,2017-04-24 08:30,24,14.33,14.45,14.3,14.38,3378
VIN17,2017-04-24 09:00,24,14.37,14.4,14.32,14.35,2121
VIN17,2017-04-24 09:30,24,14.33,14.35,14.2,14.24,2295
VIN17,2017-04-24 10:00,24,14.24,14.25,14.15,14.22,1229
VIN17,2017-04-24 10:30,24,14.25,14.3,14.2,14.25,1597
VIN17,2017-04-24 11:00,24,14.3,14.3,14.2,14.25,865
VIN17,2017-04-24 11:30,24,14.25,14.3,14.2,14.3,715
VIN17,2017-04-24 12:00,24,14.27,14.3,14.2,14.2,850
VIN17,2017-04-24 12:30,24,14.23,14.3,14.2,14.3,751
VIN17,2017-04-24 13:00,24,14.28,14.3,14.25,14.28,745
VIN17,2017-04-24 13:30,24,14.3,14.3,14.22,14.28,1285
VIN17,2017-04-24 14:00,24,14.27,14.3,14.2,14.3,2376
VIN17,2017-04-24 14:30,24,14.3,14.35,14.25,14.3,4739
VIN17,2017-04-24 15:00,24,14.26,14.3,14.18,14.19,3614
VIN17,2017-04-24 15:30,25,14.18,14.18,14.1,14.15,170
VIN17,2017-04-24 16:00,25,14.15,14.17,14.12,14.14,152
VIN17,2017-04-24 16:30,25,14.13,14.14,14.13,14.14,2
VIN17,2017-04-24 17:00,25,14.14,14.17,14.14,14.16,102
VIN17,2017-04-24 17:30,25,14.15,14.15,14.13,14.13,20
VIN17,2017-04-24 18:00,25,14.15,14.15,14.15,14.15,17
VIN17,2017-04-24 18:30,25,14.15,14.2,14.15,14.2,37
VIN17,2017-04-24 19:00,25,14.18,14.2,14.17,14.2,165
VIN17,2017-04-24 20:00,25,14.17,14.17,14.17,14.17,16
VIN17,2017-04-24 20:30,25,14.15,14.15,14.1,14.12,85
VIN17,2017-04-24 21:00,25,14.13,14.13,14.09,14.11,127
VIN17,2017-04-24 21:30,25,14.1,14.12,14.1,14.12,11
VIN17,2017-04-25 00:00,25,14.13,14.13,14.13,14.13,1
VIN17,2017-04-25 00:30,25,14.13,14.13,14.13,14.13,1
VIN17,2017-04-25 01:30,25,14.12,14.12,14.12,14.12,3
VIN17,2017-04-25 02:00,25,14.13,14.15,14.05,14.13,217
VIN17,2017-04-25 02:30,25,14.1,14.1,13.9,14.01,512
VIN17,2017-04-25 03:00,25,14.04,14.04,14,14,3
VIN17,2017-04-25 03:30,25,14.01,14.05,14,14.05,146
VIN17,2017-04-25 04:00,25,14.04,14.07,14.03,14.07,92
VIN17,2017-04-25 04:30,25,14.05,14.06,14.05,14.06,19
VIN17,2017-04-25 05:00,25,14.05,14.05,14.05,14.05,1
VIN17,2017-04-25 05:30,25,14.05,14.07,14.05,14.06,14
VIN17,2017-04-25 06:00,25,14.05,14.08,14.03,14.07,63
VIN17,2017-04-25 06:30,25,14.09,14.09,14,14,115
VIN17,2017-04-25 07:00,25,14.03,14.08,14,14,77
VIN17,2017-04-25 07:30,25,14.04,14.04,14.02,14.04,45
VIN17,2017-04-25 08:00,25,14.04,14.06,14,14.04,139
VIN17,2017-04-25 08:30,25,14.05,14.05,13.95,14.02,2138
VIN17,2017-04-25 09:00,25,14.05,14.05,13.95,14.03,1203
VIN17,2017-04-25 09:30,25,14.03,14.05,14,14.03,410
VIN17,2017-04-25 10:00,25,14.04,14.05,14,14.04,503
VIN17,2017-04-25 10:30,25,14.03,14.05,14,14.02,322
VIN17,2017-04-25 11:00,25,14.02,14.05,14,14.02,368
VIN17,2017-04-25 11:30,25,14.02,14.05,14,14.02,351
VIN17,2017-04-25 12:00,25,14.02,14.03,13.9,13.94,924
VIN17,2017-04-25 12:30,25,13.94,13.97,13.9,13.94,519
VIN17,2017-04-25 13:00,25,13.93,13.94,13.9,13.93,220
VIN17,2017-04-25 13:30,25,13.94,13.98,13.9,13.98,1826
VIN17,2017-04-25 14:00,25,13.98,14,13.9,13.93,953
VIN17,2017-04-25 14:30,25,13.95,14,13.9,13.96,1119
VIN17,2017-04-25 15:00,25,13.95,14,13.9,13.9,2225
VIN17,2017-04-25 15:30,26,13.94,13.99,13.9,13.9,191
VIN17,2017-04-25 16:00,26,13.95,13.97,13.93,13.94,22
VIN17,2017-04-25 17:00,26,13.95,13.97,13.94,13.94,24
VIN17,2017-04-25 17:30,26,13.94,13.97,13.94,13.97,7
VIN17,2017-04-25 18:00,26,13.97,13.98,13.97,13.98,7
VIN17,2017-04-25 18:30,26,13.97,13.97,13.97,13.97,9
VIN17,2017-04-25 21:00,26,13.99,13.99,13.99,13.99,6
VIN17,2017-04-25 22:30,26,14,14,13.98,14,19
VIN17,2017-04-25 23:00,26,14.01,14.01,14.01,14.01,5
VIN17,2017-04-25 23:30,26,13.99,13.99,13.99,13.99,5
VIN17,2017-04-26 00:00,26,13.97,13.99,13.97,13.99,4
VIN17,2017-04-26 01:30,26,13.97,13.97,13.96,13.96,17
VIN17,2017-04-26 02:00,26,13.96,13.97,13.96,13.96,9
VIN17,2017-04-26 02:30,26,13.97,14,13.97,14,99
VIN17,2017-04-26 03:00,26,14.02,14.05,13.99,14,93
VIN17,2017-04-26 03:30,26,14,14.01,14,14,26
VIN17,2017-04-26 04:00,26,14.02,14.02,13.97,13.98,28
VIN17,2017-04-26 04:30,26,13.99,13.99,13.97,13.98,22
VIN17,2017-04-26 05:00,26,13.98,13.98,13.98,13.98,20
VIN17,2017-04-26 05:30,26,14,14,13.98,13.99,41
VIN17,2017-04-26 06:00,26,14,14,14,14,3
VIN17,2017-04-26 06:30,26,14,14,13.98,14,183
VIN17,2017-04-26 07:00,26,13.98,14,13.98,14,2
VIN17,2017-04-26 07:30,26,13.97,13.99,13.95,13.97,132
VIN17,2017-04-26 08:00,26,13.95,13.98,13.95,13.96,89
VIN17,2017-04-26 08:30,26,13.95,14.05,13.93,14,940
VIN17,2017-04-26 09:00,26,14,14.05,13.99,14.03,439
VIN17,2017-04-26 09:30,26,14.03,14.05,13.98,14.05,421
VIN17,2017-04-26 10:00,26,14,14.05,13.95,13.98,1062
VIN17,2017-04-26 10:30,26,13.97,14.19,13.95,14.13,1791
VIN17,2017-04-26 11:00,26,14.15,14.19,14.07,14.08,549
VIN17,2017-04-26 11:30,26,14.08,14.13,14.05,14.08,726
VIN17,2017-04-26 12:00,26,14.08,14.1,14.05,14.08,291
VIN17,2017-04-26 12:30,26,14.08,14.14,14.03,14.08,731
VIN17,2017-04-26 13:00,26,14.07,14.15,14.03,14.03,1105
VIN17,2017-04-26 13:30,26,14.07,14.07,14,14.04,500
VIN17,2017-04-26 14:00,26,14.04,14.05,13.97,14.01,1214
VIN17,2017-04-26 14:30,26,14.01,14.15,13.98,14.08,2416
VIN17,2017-04-26 15:00,26,14.09,14.1,14.05,14.05,1190
VIN17,2017-04-26 15:30,27,14.1,14.12,14,14,245
VIN17,2017-04-26 16:00,27,14.05,14.05,14.05,14.05,4
VIN17,2017-04-26 16:30,27,14.05,14.05,14.05,14.05,3
VIN17,2017-04-26 17:30,27,14.05,14.05,14.05,14.05,1
VIN17,2017-04-26 18:00,27,14.05,14.05,14.04,14.04,14
VIN17,2017-04-26 18:30,27,14.04,14.05,14.02,14.05,10
VIN17,2017-04-26 19:30,27,14.04,14.05,14.04,14.05,8
VIN17,2017-04-26 20:00,27,14.02,14.05,14.02,14.05,22
VIN17,2017-04-26 20:30,27,14.04,14.05,14.02,14.05,14
VIN17,2017-04-26 21:00,27,14.02,14.04,14.02,14.04,35
VIN17,2017-04-26 22:30,27,14.04,14.04,14.04,14.04,1
VIN17,2017-04-26 23:00,27,14.04,14.05,14.04,14.05,85
VIN17,2017-04-26 23:30,27,14.05,14.05,14.05,14.05,4
VIN17,2017-04-27 01:00,27,14.06,14.06,14.06,14.06,20
VIN17,2017-04-27 01:30,27,14.07,14.1,14.07,14.09,47
VIN17,2017-04-27 02:00,27,14.09,14.09,14.09,14.09,66
VIN17,2017-04-27 02:30,27,14.1,14.14,14.1,14.11,72
VIN17,2017-04-27 03:00,27,14.11,14.11,14.11,14.11,1
VIN17,2017-04-27 03:30,27,14.12,14.15,14.1,14.12,106
VIN17,2017-04-27 04:00,27,14.1,14.1,14.1,14.1,10
VIN17,2017-04-27 05:00,27,14.1,14.12,14.09,14.1,145
VIN17,2017-04-27 05:30,27,14.1,14.1,14.08,14.09,7
VIN17,2017-04-27 06:00,27,14.07,14.07,14.02,14.02,183
VIN17,2017-04-27 06:30,27,14.02,14.05,14.02,14.05,13
VIN17,2017-04-27 07:00,27,14.07,14.07,14.05,14.07,161
VIN17,2017-04-27 07:30,27,14.05,14.07,14.04,14.07,52
VIN17,2017-04-27 08:00,27,14.07,14.07,14.02,14.02,127
VIN17,2017-04-27 08:30,27,14.05,14.08,14,14.02,614
VIN17,2017-04-27 09:00,27,14.03,14.15,14,14.08,963
VIN17,2017-04-27 09:30,27,14.08,14.17,14.05,14.13,576
VIN17,2017-04-27 10:00,27,14.12,14.15,14.05,14.13,1236
VIN17,2017-04-27 10:30,27,14.1,14.18,14.08,14.15,573
VIN17,2017-04-27 11:00,27,14.15,14.15,14.12,14.13,193
VIN17,2017-04-27 11:30,27,14.13,14.13,14.03,14.03,931
VIN17,2017-04-27 12:00,27,14.05,14.08,14,14.04,420
VIN17,2017-04-27 12:30,27,14.03,14.1,14.03,14.06,843
VIN17,2017-04-27 13:00,27,14.06,14.1,14.05,14.06,367
VIN17,2017-04-27 13:30,27,14.05,14.08,14,14.04,1783
VIN17,2017-04-27 14:00,27,14.04,14.09,14,14.07,1176
VIN17,2017-04-27 14:30,27,14.07,14.1,14.05,14.08,454
VIN17,2017-04-27 15:00,27,14.05,14.1,14,14.07,2736
VIN17,2017-04-27 15:30,28,14.07,14.08,14,14,87
VIN17,2017-04-27 17:00,28,14.05,14.09,14.05,14.07,53
VIN17,2017-04-27 17:30,28,14.08,14.08,14.07,14.07,80
VIN17,2017-04-27 18:30,28,14.08,14.08,14.08,14.08,1
VIN17,2017-04-27 19:00,28,14.05,14.07,14.05,14.07,22
VIN17,2017-04-27 19:30,28,14.05,14.05,14.03,14.03,29
VIN17,2017-04-27 20:00,28,14.05,14.07,14.05,14.07,11
VIN17,2017-04-27 22:00,28,14.1,14.1,14.1,14.1,1
VIN17,2017-04-28 00:00,28,14.08,14.08,14.07,14.07,50
VIN17,2017-04-28 01:00,28,14.07,14.07,14.07,14.07,22
VIN17,2017-04-28 01:30,28,14.07,14.07,14.05,14.05,40
VIN17,2017-04-28 02:00,28,14.08,14.08,14.05,14.05,43
VIN17,2017-04-28 02:30,28,14.08,14.08,14.07,14.07,40
VIN17,2017-04-28 03:00,28,14.07,14.08,14.03,14.03,40
VIN17,2017-04-28 03:30,28,14.05,14.05,14.04,14.05,21
VIN17,2017-04-28 04:00,28,14.03,14.04,14.01,14.04,42
VIN17,2017-04-28 04:30,28,14.04,14.04,14.03,14.04,27
VIN17,2017-04-28 05:00,28,14.03,14.05,14,14.05,51
VIN17,2017-04-28 06:00,28,14.03,14.03,14.03,14.03,1
VIN17,2017-04-28 06:30,28,14.03,14.03,14.02,14.02,41
VIN17,2017-04-28 07:00,28,14.02,14.1,14.02,14.04,470
VIN17,2017-04-28 07:30,28,14.04,14.07,14.04,14.07,41
VIN17,2017-04-28 08:00,28,14.1,14.1,14.05,14.05,57
VIN17,2017-04-28 08:30,28,14.07,14.15,14.05,14.12,1667
VIN17,2017-04-28 09:00,28,14.15,14.2,14.1,14.15,905
VIN17,2017-04-28 09:30,28,14.15,14.2,14.1,14.15,1184
VIN17,2017-04-28 10:00,28,14.15,14.19,14.1,14.14,1103
VIN17,2017-04-28 10:30,28,14.14,14.19,14.13,14.15,320
VIN17,2017-04-28 11:00,28,14.19,14.19,14.1,14.12,542
VIN17,2017-04-28 11:30,28,14.12,14.15,14.08,14.11,1310
VIN17,2017-04-28 12:00,28,14.15,14.2,14.1,14.15,837
VIN17,2017-04-28 12:30,28,14.14,14.14,14.1,14.14,208
VIN17,2017-04-28 13:00,28,14.1,14.15,14.05,14.08,854
VIN17,2017-04-28 13:30,28,14.08,14.13,14.05,14.08,640
VIN17,2017-04-28 14:00,28,14.08,14.1,14.03,14.08,962
VIN17,2017-04-28 14:30,28,14.05,14.08,14,14.04,1173
VIN17,2017-04-28 15:00,28,14,14.08,13.98,13.98,1491
VIN17,2017-04-30 17:00,1,14.04,14.04,14.02,14.03,70
VIN17,2017-04-30 18:30,1,14.05,14.05,14.02,14.02,5
VIN17,2017-04-30 19:00,1,14.02,14.07,14.02,14.03,67
VIN17,2017-04-30 20:00,1,14.05,14.05,14.05,14.05,1
VIN17,2017-04-30 20:30,1,14.03,14.03,14.01,14.03,91
VIN17,2017-04-30 21:00,1,14.03,14.03,14.03,14.03,1
VIN17,2017-05-01 00:30,1,14.03,14.03,14.03,14.03,13
VIN17,2017-05-01 01:00,1,14.01,14.01,14,14,10
VIN17,2017-05-01 02:00,1,13.98,13.98,13.95,13.95,3
VIN17,2017-05-01 02:30,1,14,14,13.98,13.98,10
VIN17,2017-05-01 03:00,1,13.98,14,13.98,13.98,36
VIN17,2017-05-01 03:30,1,14,14,14,14,8
VIN17,2017-05-01 04:00,1,13.99,13.99,13.99,13.99,10
VIN17,2017-05-01 04:30,1,13.99,13.99,13.99,13.99,10
VIN17,2017-05-01 05:00,1,13.99,13.99,13.96,13.96,22
VIN17,2017-05-01 05:30,1,13.98,13.98,13.98,13.98,1
VIN17,2017-05-01 06:00,1,13.98,14,13.97,13.97,21
VIN17,2017-05-01 06:30,1,13.98,14,13.97,13.97,5
VIN17,2017-05-01 07:00,1,13.98,14,13.85,13.85,826
VIN17,2017-05-01 07:30,1,13.9,13.95,13.9,13.92,150
VIN17,2017-05-01 08:00,1,13.92,13.93,13.9,13.91,78
VIN17,2017-05-01 08:30,1,13.9,13.95,13.75,13.79,2603
VIN17,2017-05-01 09:00,1,13.81,13.88,13.77,13.77,2941
VIN17,2017-05-01 09:30,1,13.77,13.8,13.7,13.7,1898
VIN17,2017-05-01 10:00,1,13.74,13.75,13.7,13.73,522
VIN17,2017-05-01 10:30,1,13.72,13.75,13.62,13.65,2259
VIN17,2017-05-01 11:00,1,13.64,13.69,13.6,13.68,848
VIN17,2017-05-01 11:30,1,13.69,13.72,13.6,13.66,910
VIN17,2017-05-01 12:00,1,13.65,13.69,13.6,13.61,636
VIN17,2017-05-01 12:30,1,13.6,13.64,13.55,13.57,1084
VIN17,2017-05-01 13:00,1,13.58,13.65,13.55,13.65,969
VIN17,2017-05-01 13:30,1,13.64,13.65,13.6,13.63,489
VIN17,2017-05-01 14:00,1,13.65,13.65,13.55,13.62,1708
VIN17,2017-05-01 14:30,1,13.62,13.62,13.55,13.57,1338
VIN17,2017-05-01 15:00,1,13.57,13.6,13.5,13.55,3073
VIN17,2017-05-01 15:30,2,13.55,13.59,13.53,13.55,192
VIN17,2017-05-01 16:30,2,13.53,13.55,13.53,13.55,82
VIN17,2017-05-01 17:00,2,13.55,13.55,13.5,13.53,117
VIN17,2017-05-01 17:30,2,13.55,13.55,13.55,13.55,4
VIN17,2017-05-01 18:00,2,13.53,13.53,13.53,13.53,6
VIN17,2017-05-01 19:00,2,13.55,13.55,13.55,13.55,22
VIN17,2017-05-01 19:30,2,13.55,13.55,13.53,13.55,75
VIN17,2017-05-01 20:00,2,13.55,13.55,13.55,13.55,25
VIN17,2017-05-01 20:30,2,13.55,13.57,13.55,13.55,18
VIN17,2017-05-01 21:00,2,13.55,13.57,13.55,13.57,2
VIN17,2017-05-01 21:30,2,13.57,13.57,13.56,13.56,12
VIN17,2017-05-01 22:00,2,13.57,13.58,13.57,13.58,7
VIN17,2017-05-01 22:30,2,13.57,13.57,13.57,13.57,2
VIN17,2017-05-01 23:00,2,13.58,13.58,13.58,13.58,5
VIN17,2017-05-01 23:30,2,13.58,13.58,13.58,13.58,6
VIN17,2017-05-02 00:00,2,13.58,13.63,13.58,13.6,52
VIN17,2017-05-02 00:30,2,13.61,13.62,13.57,13.62,16
VIN17,2017-05-02 01:00,2,13.62,13.63,13.57,13.58,140
VIN17,2017-05-02 01:30,2,13.58,13.58,13.58,13.58,16
VIN17,2017-05-02 02:00,2,13.6,13.6,13.58,13.6,24
VIN17,2017-05-02 02:30,2,13.58,13.62,13.58,13.58,117
VIN17,2017-05-02 03:00,2,13.58,13.58,13.5,13.52,141
VIN17,2017-05-02 03:30,2,13.52,13.52,13.5,13.5,23
VIN17,2017-05-02 04:00,2,13.52,13.53,13.52,13.52,9
VIN17,2017-05-02 04:30,2,13.52,13.52,13.52,13.52,1
VIN17,2017-05-02 05:00,2,13.5,13.54,13.5,13.54,23
VIN17,2017-05-02 05:30,2,13.53,13.55,13.5,13.53,18
VIN17,2017-05-02 06:00,2,13.53,13.54,13.53,13.54,6
VIN17,2017-05-02 06:30,2,13.52,13.53,13.5,13.5,42
VIN17,2017-05-02 07:00,2,13.52,13.55,13.5,13.55,62
VIN17,2017-05-02 07:30,2,13.55,13.55,13.52,13.53,20
VIN17,2017-05-02 08:00,2,13.51,13.55,13.5,13.54,581
VIN17,2017-05-02 08:30,2,13.55,13.65,13.5,13.64,1268
VIN17,2017-05-02 09:00,2,13.64,13.64,13.55,13.62,854
VIN17,2017-05-02 09:30,2,13.62,13.65,13.55,13.62,1652
VIN17,2017-05-02 10:00,2,13.63,13.7,13.6,13.64,2938
VIN17,2017-05-02 10:30,2,13.64,13.68,13.6,13.68,1000
VIN17,2017-05-02 11:00,2,13.67,13.69,13.6,13.68,540
VIN17,2017-05-02 11:30,2,13.65,13.7,13.6,13.6,539
VIN17,2017-05-02 12:00,2,13.64,13.68,13.6,13.63,712
VIN17,2017-05-02 12:30,2,13.63,13.68,13.6,13.65,683
VIN17,2017-05-02 13:00,2,13.64,13.65,13.6,13.6,399
VIN17,2017-05-02 13:30,2,13.65,13.7,13.6,13.69,752
VIN17,2017-05-02 14:00,2,13.68,13.7,13.65,13.67,538
VIN17,2017-05-02 14:30,2,13.7,13.75,13.65,13.65,2185
VIN17,2017-05-02 15:00,2,13.69,13.75,13.67,13.75,2312
VIN17,2017-05-02 15:30,3,13.75,13.75,13.65,13.7,403
VIN17,2017-05-02 16:00,3,13.7,13.71,13.7,13.71,8
VIN17,2017-05-02 16:30,3,13.71,13.71,13.71,13.71,1
VIN17,2017-05-02 17:00,3,13.72,13.72,13.7,13.7,10
VIN17,2017-05-02 17:30,3,13.7,13.7,13.7,13.7,4
VIN17,2017-05-02 18:00,3,13.72,13.74,13.71,13.71,26
VIN17,2017-05-02 19:00,3,13.72,13.75,13.72,13.75,17
VIN17,2017-05-02 19:30,3,13.72,13.74,13.72,13.74,15
VIN17,2017-05-02 20:30,3,13.72,13.72,13.72,13.72,1
VIN17,2017-05-02 21:30,3,13.73,13.73,13.73,13.73,9
VIN17,2017-05-02 22:00,3,13.75,13.75,13.73,13.75,28
VIN17,2017-05-02 22:30,3,13.75,13.75,13.75,13.75,23
VIN17,2017-05-02 23:00,3,13.74,13.74,13.74,13.74,15
VIN17,2017-05-02 23:30,3,13.73,13.73,13.73,13.73,2
VIN17,2017-05-03 00:00,3,13.75,13.75,13.72,13.72,37
VIN17,2017-05-03 00:30,3,13.72,13.72,13.72,13.72,45
VIN17,2017-05-03 01:00,3,13.75,13.78,13.72,13.73,265
VIN17,2017-05-03 01:30,3,13.75,13.75,13.72,13.72,20
VIN17,2017-05-03 02:00,3,13.74,13.78,13.73,13.75,469
VIN17,2017-05-03 02:30,3,13.75,13.78,13.7,13.73,206
VIN17,2017-05-03 03:00,3,13.73,13.75,13.72,13.73,80
VIN17,2017-05-03 03:30,3,13.73,13.75,13.73,13.73,37
VIN17,2017-05-03 04:00,3,13.73,13.78,13.7,13.74,275
VIN17,2017-05-03 04:30,3,13.75,13.75,13.7,13.74,156
VIN17,2017-05-03 05:00,3,13.72,13.75,13.72,13.75,7
VIN17,2017-05-03 05:30,3,13.75,13.75,13.71,13.74,99
VIN17,2017-05-03 06:00,3,13.7,13.74,13.67,13.67,217
VIN17,2017-05-03 06:30,3,13.7,13.7,13.65,13.68,113
VIN17,2017-05-03 07:00,3,13.68,13.69,13.65,13.67,260
VIN17,2017-05-03 07:30,3,13.65,13.69,13.63,13.65,712
VIN17,2017-05-03 08:00,3,13.6,13.75,13.6,13.72,1002
VIN17,2017-05-03 08:30,3,13.75,13.75,13.65,13.68,1155
VIN17,2017-05-03 09:00,3,13.66,13.75,13.63,13.73,1057
VIN17,2017-05-03 09:30,3,13.73,13.84,13.7,13.83,1855
VIN17,2017-05-03 10:00,3,13.81,13.89,13.8,13.85,1681
VIN17,2017-05-03 10:30,3,13.85,13.87,13.75,13.75,956
VIN17,2017-05-03 11:00,3,13.77,13.82,13.75,13.79,445
VIN17,2017-05-03 11:30,3,13.77,13.79,13.75,13.77,228
VIN17,2017-05-03 12:00,3,13.77,13.82,13.75,13.77,463
VIN17,2017-05-03 12:30,3,13.77,13.8,13.7,13.75,808
VIN17,2017-05-03 13:00,3,13.75,13.78,13.67,13.76,1066
VIN17,2017-05-03 13:30,3,13.76,13.8,13.68,13.69,537
VIN17,2017-05-03 14:00,3,13.7,13.79,13.69,13.76,655
VIN17,2017-05-03 14:30,3,13.76,13.85,13.7,13.83,1200
VIN17,2017-05-03 15:00,3,13.83,13.87,13.75,13.86,1667
VIN17,2017-05-03 15:30,4,13.85,13.9,13.84,13.87,179
VIN17,2017-05-03 16:00,4,13.87,13.9,13.87,13.88,64
VIN17,2017-05-03 17:00,4,13.9,13.95,13.9,13.95,53
VIN17,2017-05-03 17:30,4,13.92,13.93,13.9,13.9,4
VIN17,2017-05-03 18:00,4,13.9,13.91,13.9,13.91,2
VIN17,2017-05-03 18:30,4,13.9,13.93,13.87,13.9,65
VIN17,2017-05-03 20:00,4,13.88,13.88,13.88,13.88,11
VIN17,2017-05-03 21:00,4,13.9,13.9,13.87,13.88,46
VIN17,2017-05-03 22:30,4,13.88,13.88,13.88,13.88,3
VIN17,2017-05-03 23:00,4,13.88,13.9,13.88,13.9,9
VIN17,2017-05-03 23:30,4,13.9,13.9,13.9,13.9,7
VIN17,2017-05-04 00:00,4,13.9,13.9,13.89,13.89,4
VIN17,2017-05-04 00:30,4,13.89,13.89,13.89,13.89,8
VIN17,2017-05-04 01:00,4,13.87,13.88,13.87,13.88,14
VIN17,2017-05-04 01:30,4,13.87,13.87,13.87,13.87,8
VIN17,2017-05-04 02:00,4,13.87,13.88,13.87,13.88,10
VIN17,2017-05-04 02:30,4,13.85,13.85,13.8,13.83,69
VIN17,2017-05-04 03:00,4,13.83,13.84,13.78,13.79,182
VIN17,2017-05-04 03:30,4,13.78,13.8,13.75,13.79,42
VIN17,2017-05-04 04:00,4,13.79,13.79,13.75,13.76,74
VIN17,2017-05-04 04:30,4,13.75,13.76,13.75,13.75,18
VIN17,2017-05-04 05:00,4,13.75,13.76,13.74,13.76,47
VIN17,2017-05-04 05:30,4,13.76,13.76,13.75,13.75,50
VIN17,2017-05-04 06:00,4,13.73,13.74,13.72,13.74,15
VIN17,2017-05-04 06:30,4,13.72,13.73,13.7,13.72,5
VIN17,2017-05-04 07:00,4,13.71,13.74,13.71,13.73,38
VIN17,2017-05-04 07:30,4,13.73,13.78,13.71,13.75,118
VIN17,2017-05-04 08:00,4,13.75,13.77,13.7,13.74,387
VIN17,2017-05-04 08:30,4,13.73,13.84,13.7,13.75,1417
VIN17,2017-05-04 09:00,4,13.78,13.78,13.65,13.72,861
VIN17,2017-05-04 09:30,4,13.7,13.74,13.65,13.69,865
VIN17,2017-05-04 10:00,4,13.7,13.75,13.65,13.7,722
VIN17,2017-05-04 10:30,4,13.7,13.8,13.7,13.75,634
VIN17,2017-05-04 11:00,4,13.8,13.92,13.7,13.88,1584
VIN17,2017-05-04 11:30,4,13.87,13.9,13.75,13.81,1192
VIN17,2017-05-04 12:00,4,13.8,13.85,13.79,13.8,429
VIN17,2017-05-04 12:30,4,13.83,13.84,13.75,13.78,390
VIN17,2017-05-04 13:00,4,13.78,13.82,13.7,13.72,694
VIN17,2017-05-04 13:30,4,13.72,13.73,13.65,13.65,1106
VIN17,2017-05-04 14:00,4,13.68,13.73,13.65,13.67,777
VIN17,2017-05-04 14:30,4,13.67,13.7,13.6,13.65,1578
VIN17,2017-05-04 15:00,4,13.63,13.7,13.55,13.6,1058
VIN17,2017-05-04 15:30,5,13.59,13.59,13.55,13.55,36
VIN17,2017-05-04 16:00,5,13.59,13.59,13.59,13.59,5
VIN17,2017-05-04 17:00,5,13.59,13.59,13.59,13.59,1
VIN17,2017-05-04 17:30,5,13.59,13.6,13.59,13.6,3
VIN17,2017-05-04 18:00,5,13.59,13.6,13.59,13.6,20
VIN17,2017-05-04 18:30,5,13.59,13.59,13.58,13.58,10
VIN17,2017-05-04 19:00,5,13.57,13.6,13.57,13.59,13
VIN17,2017-05-04 19:30,5,13.57,13.57,13.57,13.57,1
VIN17,2017-05-04 20:30,5,13.59,13.59,13.59,13.59,5
VIN17,2017-05-04 21:30,5,13.6,13.6,13.6,13.6,2
VIN17,2017-05-04 22:00,5,13.6,13.6,13.59,13.6,60
VIN17,2017-05-04 22:30,5,13.62,13.67,13.61,13.67,46
VIN17,2017-05-04 23:00,5,13.67,13.67,13.67,13.67,1
VIN17,2017-05-04 23:30,5,13.67,13.72,13.67,13.7,132
VIN17,2017-05-05 00:00,5,13.68,13.73,13.68,13.73,3
VIN17,2017-05-05 00:30,5,13.71,13.75,13.7,13.72,88
VIN17,2017-05-05 01:00,5,13.72,13.72,13.71,13.71,13
VIN17,2017-05-05 01:30,5,13.71,13.72,13.71,13.72,5
VIN17,2017-05-05 02:00,5,13.72,13.72,13.67,13.69,51
VIN17,2017-05-05 02:30,5,13.7,13.72,13.68,13.7,52
VIN17,2017-05-05 03:00,5,13.7,13.7,13.65,13.66,14
VIN17,2017-05-05 04:00,5,13.65,13.67,13.65,13.67,13
VIN17,2017-05-05 04:30,5,13.68,13.68,13.68,13.68,2
VIN17,2017-05-05 05:00,5,13.66,13.66,13.66,13.66,18
VIN17,2017-05-05 05:30,5,13.66,13.69,13.66,13.66,19
VIN17,2017-05-05 06:00,5,13.66,13.67,13.64,13.65,92
VIN17,2017-05-05 06:30,5,13.64,13.65,13.61,13.64,71
VIN17,2017-05-05 07:00,5,13.61,13.64,13.6,13.61,100
VIN17,2017-05-05 07:30,5,13.6,13.62,13.57,13.59,172
VIN17,2017-05-05 08:00,5,13.57,13.6,13.56,13.6,45
VIN17,2017-05-05 08:30,5,13.58,13.63,13.54,13.6,1052
VIN17,2017-05-05 09:00,5,13.6,13.63,13.55,13.63,605
VIN17,2017-05-05 09:30,5,13.63,13.65,13.55,13.58,859
VIN17,2017-05-05 10:00,5,13.55,13.6,13.5,13.58,590
VIN17,2017-05-05 10:30,5,13.55,13.63,13.55,13.59,945
VIN17,2017-05-05 11:00,5,13.59,13.67,13.55,13.65,1004
VIN17,2017-05-05 11:30,5,13.67,13.73,13.65,13.67,1112
VIN17,2017-05-05 12:00,5,13.69,13.7,13.65,13.69,738
VIN17,2017-05-05 12:30,5,13.69,13.7,13.6,13.64,332
VIN17,2017-05-05 13:00,5,13.64,13.69,13.6,13.68,730
VIN17,2017-05-05 13:30,5,13.67,13.7,13.6,13.68,450
VIN17,2017-05-05 14:00,5,13.68,13.7,13.64,13.67,911
VIN17,2017-05-05 14:30,5,13.68,13.7,13.65,13.68,950
VIN17,2017-05-05 15:00,5,13.68,13.7,13.6,13.66,4228
VIN17,2017-05-07 17:00,8,13.6,13.6,13.53,13.6,112
VIN17,2017-05-07 17:30,8,13.6,13.6,13.55,13.57,52
VIN17,2017-05-07 18:00,8,13.6,13.62,13.6,13.62,28
VIN17,2017-05-07 19:00,8,13.6,13.62,13.6,13.62,10
VIN17,2017-05-07 19:30,8,13.65,13.65,13.65,13.65,6
VIN17,2017-05-07 20:00,8,13.62,13.65,13.62,13.65,5
VIN17,2017-05-07 20:30,8,13.63,13.63,13.63,13.63,2
VIN17,2017-05-07 21:00,8,13.65,13.65,13.65,13.65,1
VIN17,2017-05-07 22:00,8,13.6,13.62,13.58,13.58,32
VIN17,2017-05-07 22:30,8,13.58,13.58,13.58,13.58,1
VIN17,2017-05-08 00:30,8,13.6,13.6,13.57,13.57,4
VIN17,2017-05-08 01:00,8,13.6,13.6,13.6,13.6,21
VIN17,2017-05-08 01:30,8,13.57,13.6,13.57,13.57,58
VIN17,2017-05-08 02:00,8,13.59,13.63,13.57,13.57,55
VIN17,2017-05-08 02:30,8,13.57,13.65,13.56,13.62,494
VIN17,2017-05-08 03:00,8,13.64,13.65,13.56,13.6,355
VIN17,2017-05-08 03:30,8,13.6,13.65,13.57,13.64,279
VIN17,2017-05-08 04:00,8,13.63,13.64,13.6,13.63,14
VIN17,2017-05-08 04:30,8,13.65,13.65,13.63,13.63,12
VIN17,2017-05-08 05:00,8,13.6,13.61,13.57,13.58,83
VIN17,2017-05-08 05:30,8,13.6,13.63,13.58,13.6,339
VIN17,2017-05-08 06:00,8,13.58,13.63,13.57,13.58,195
VIN17,2017-05-08 06:30,8,13.57,13.6,13.55,13.57,87
VIN17,2017-05-08 07:00,8,13.57,13.62,13.57,13.58,215
VIN17,2017-05-08 07:30,8,13.6,13.63,13.59,13.62,321
VIN17,2017-05-08 08:00,8,13.62,13.63,13.57,13.6,808
VIN17,2017-05-08 08:30,8,13.6,13.63,13.5,13.58,2329
VIN17,2017-05-08 09:00,8,13.58,13.6,13.5,13.55,1022
VIN17,2017-05-08 09:30,8,13.55,13.6,13.55,13.57,754
VIN17,2017-05-08 10:00,8,13.57,13.63,13.5,13.57,1273
VIN17,2017-05-08 10:30,8,13.59,13.63,13.5,13.58,1331
VIN17,2017-05-08 11:00,8,13.59,13.63,13.55,13.58,907
VIN17,2017-05-08 11:30,8,13.58,13.6,13.55,13.57,751
VIN17,2017-05-08 12:00,8,13.58,13.63,13.55,13.61,1438
VIN17,2017-05-08 12:30,8,13.63,13.65,13.55,13.63,945
VIN17,2017-05-08 13:00,8,13.63,13.63,13.6,13.62,702
VIN17,2017-05-08 13:30,8,13.63,13.64,13.6,13.61,400
VIN17,2017-05-08 14:00,8,13.64,13.7,13.6,13.68,1601
VIN17,2017-05-08 14:30,8,13.68,13.7,13.63,13.68,2510
VIN17,2017-05-08 15:00,8,13.68,13.7,13.65,13.7,1420
VIN17,2017-05-08 15:30,9,13.67,13.7,13.63,13.67,81
VIN17,2017-05-08 16:00,9,13.67,13.68,13.67,13.68,6
VIN17,2017-05-08 16:30,9,13.68,13.68,13.68,13.68,5
VIN17,2017-05-08 18:00,9,13.66,13.66,13.66,13.66,15
VIN17,2017-05-08 18:30,9,13.66,13.66,13.66,13.66,6
VIN17,2017-05-08 19:00,9,13.65,13.69,13.65,13.68,17
VIN17,2017-05-08 20:00,9,13.7,13.7,13.7,13.7,1
VIN17,2017-05-08 21:00,9,13.66,13.66,13.65,13.65,13
VIN17,2017-05-09 00:30,9,13.66,13.66,13.66,13.66,10
VIN17,2017-05-09 01:00,9,13.67,13.67,13.65,13.65,6
VIN17,2017-05-09 01:30,9,13.66,13.67,13.6,13.63,83
VIN17,2017-05-09 02:00,9,13.6,13.65,13.6,13.64,129
VIN17,2017-05-09 02:30,9,13.63,13.64,13.5,13.5,731
VIN17,2017-05-09 03:00,9,13.53,13.56,13.53,13.56,62
VIN17,2017-05-09 03:30,9,13.58,13.58,13.5,13.5,95
VIN17,2017-05-09 04:00,9,13.5,13.53,13.5,13.5,75
VIN17,2017-05-09 04:30,9,13.54,13.54,13.5,13.5,40
VIN17,2017-05-09 05:00,9,13.53,13.54,13.53,13.54,16
VIN17,2017-05-09 05:30,9,13.52,13.53,13.5,13.52,31
VIN17,2017-05-09 06:00,9,13.53,13.53,13.53,13.53,6
VIN17,2017-05-09 06:30,9,13.52,13.54,13.52,13.52,14
VIN17,2017-05-09 07:00,9,13.53,13.58,13.5,13.53,532
VIN17,2017-05-09 07:30,9,13.52,13.55,13.52,13.55,60
VIN17,2017-05-09 08:00,9,13.55,13.58,13.53,13.53,224
VIN17,2017-05-09 08:30,9,13.55,13.6,13.5,13.57,1583
VIN17,2017-05-09 09:00,9,13.55,13.68,13.5,13.63,3128
VIN17,2017-05-09 09:30,9,13.65,13.7,13.62,13.65,1471
VIN17,2017-05-09 10:00,9,13.65,13.7,13.6,13.64,1143
VIN17,2017-05-09 10:30,9,13.63,13.7,13.6,13.62,561
VIN17,2017-05-09 11:00,9,13.65,13.67,13.59,13.65,1653
VIN17,2017-05-09 11:30,9,13.64,13.7,13.63,13.65,764
VIN17,2017-05-09 12:00,9,13.67,13.7,13.6,13.64,1642
VIN17,2017-05-09 12:30,9,13.64,13.65,13.55,13.62,4045
VIN17,2017-05-09 13:00,9,13.62,13.65,13.55,13.62,2022
VIN17,2017-05-09 13:30,9,13.62,13.65,13.55,13.6,1204
VIN17,2017-05-09 14:00,9,13.61,13.65,13.55,13.59,2015
VIN17,2017-05-09 14:30,9,13.6,13.7,13.6,13.68,1343
VIN17,2017-05-09 15:00,9,13.67,13.7,13.6,13.67,1807
VIN17,2017-05-09 15:30,10,13.68,13.69,13.6,13.6,257
VIN17,2017-05-09 16:00,10,13.63,13.63,13.63,13.63,10
VIN17,2017-05-09 16:30,10,13.63,13.65,13.62,13.65,27
VIN17,2017-05-09 17:00,10,13.63,13.65,13.63,13.65,5
VIN17,2017-05-09 17:30,10,13.68,13.68,13.68,13.68,2
VIN17,2017-05-09 18:00,10,13.67,13.72,13.67,13.72,12
VIN17,2017-05-09 18:30,10,13.71,13.75,13.7,13.71,17
VIN17,2017-05-09 19:00,10,13.7,13.73,13.7,13.73,42
VIN17,2017-05-09 19:30,10,13.7,13.7,13.7,13.7,5
VIN17,2017-05-09 20:00,10,13.7,13.73,13.7,13.7,4
VIN17,2017-05-09 20:30,10,13.69,13.7,13.68,13.7,7
VIN17,2017-05-09 21:00,10,13.73,13.73,13.72,13.72,6
VIN17,2017-05-09 22:00,10,13.73,13.73,13.72,13.72,4
VIN17,2017-05-09 22:30,10,13.7,13.7,13.7,13.7,7
VIN17,2017-05-09 23:00,10,13.7,13.7,13.68,13.68,4
VIN17,2017-05-10 00:00,10,13.7,13.7,13.68,13.68,4
VIN17,2017-05-10 01:00,10,13.68,13.7,13.68,13.7,13
VIN17,2017-05-10 01:30,10,13.69,13.69,13.68,13.68,17
VIN17,2017-05-10 02:00,10,13.69,13.69,13.68,13.68,13
VIN17,2017-05-10 02:30,10,13.67,13.67,13.67,13.67,13
VIN17,2017-05-10 03:00,10,13.67,13.72,13.67,13.68,157
VIN17,2017-05-10 03:30,10,13.67,13.7,13.66,13.68,134
VIN17,2017-05-10 04:00,10,13.65,13.68,13.6,13.63,180
VIN17,2017-05-10 04:30,10,13.65,13.65,13.62,13.62,76
VIN17,2017-05-10 05:00,10,13.62,13.63,13.62,13.63,49
VIN17,2017-05-10 05:30,10,13.62,13.62,13.62,13.62,2
VIN17,2017-05-10 06:00,10,13.62,13.65,13.6,13.65,82
VIN17,2017-05-10 06:30,10,13.62,13.68,13.6,13.68,202
VIN17,2017-05-10 07:00,10,13.68,13.68,13.6,13.65,209
VIN17,2017-05-10 07:30,10,13.67,13.67,13.67,13.67,1
VIN17,2017-05-10 08:00,10,13.66,13.7,13.65,13.67,292
VIN17,2017-05-10 08:30,10,13.67,13.68,13.55,13.58,3488
VIN17,2017-05-10 09:00,10,13.59,13.65,13.55,13.62,2747
VIN17,2017-05-10 09:30,10,13.63,13.65,13.55,13.63,2872
VIN17,2017-05-10 10:00,10,13.63,13.64,13.55,13.58,1580
VIN17,2017-05-10 10:30,10,13.58,13.63,13.55,13.62,1891
VIN17,2017-05-10 11:00,10,13.6,13.63,13.55,13.6,1167
VIN17,2017-05-10 11:30,10,13.6,13.65,13.55,13.62,684
VIN17,2017-05-10 12:00,10,13.62,13.65,13.6,13.62,596
VIN17,2017-05-10 12:30,10,13.62,13.65,13.6,13.63,300
VIN17,2017-05-10 13:00,10,13.61,13.65,13.6,13.64,397
VIN17,2017-05-10 13:30,10,13.64,13.65,13.6,13.63,641
VIN17,2017-05-10 14:00,10,13.62,13.68,13.6,13.66,1205
VIN17,2017-05-10 14:30,10,13.66,13.7,13.65,13.68,921
VIN17,2017-05-10 15:00,10,13.67,13.7,13.63,13.68,1171
VIN17,2017-05-10 15:30,11,13.65,13.7,13.63,13.68,502
VIN17,2017-05-10 16:00,11,13.67,13.67,13.67,13.67,68
VIN17,2017-05-10 17:00,11,13.67,13.67,13.67,13.67,5
VIN17,2017-05-10 18:00,11,13.65,13.65,13.65,13.65,4
VIN17,2017-05-10 18:30,11,13.65,13.68,13.65,13.68,2
VIN17,2017-05-10 19:00,11,13.66,13.69,13.66,13.67,17
VIN17,2017-05-10 19:30,11,13.69,13.69,13.69,13.69,19
VIN17,2017-05-10 20:30,11,13.68,13.68,13.68,13.68,13
VIN17,2017-05-10 23:30,11,13.69,13.69,13.69,13.69,2
VIN17,2017-05-11 00:30,11,13.69,13.69,13.69,13.69,1
VIN17,2017-05-11 01:00,11,13.68,13.68,13.68,13.68,1
VIN17,2017-05-11 02:00,11,13.65,13.73,13.65,13.7,226
VIN17,2017-05-11 02:30,11,13.72,13.75,13.7,13.71,78
VIN17,2017-05-11 03:00,11,13.71,13.71,13.71,13.71,1
VIN17,2017-05-11 03:30,11,13.72,13.72,13.72,13.72,1
VIN17,2017-05-11 04:00,11,13.72,13.72,13.7,13.7,6
VIN17,2017-05-11 04:30,11,13.72,13.72,13.71,13.71,3
VIN17,2017-05-11 05:00,11,13.74,13.78,13.71,13.74,166
VIN17,2017-05-11 05:30,11,13.75,13.79,13.74,13.75,99
VIN17,2017-05-11 06:00,11,13.75,13.79,13.7,13.76,242
VIN17,2017-05-11 06:30,11,13.75,13.83,13.75,13.78,284
VIN17,2017-05-11 07:00,11,13.8,13.82,13.75,13.78,311
VIN17,2017-05-11 07:30,11,13.77,13.78,13.72,13.73,78
VIN17,2017-05-11 08:00,11,13.73,13.8,13.73,13.79,560
VIN17,2017-05-11 08:30,11,13.8,13.88,13.75,13.88,3561
VIN17,2017-05-11 09:00,11,13.87,14,13.85,13.94,3682
VIN17,2017-05-11 09:30,11,13.92,13.97,13.8,13.83,1872
VIN17,2017-05-11 10:00,11,13.84,13.84,13.75,13.77,1596
VIN17,2017-05-11 10:30,11,13.76,13.83,13.7,13.76,2429
VIN17,2017-05-11 11:00,11,13.77,13.78,13.65,13.71,1149
VIN17,2017-05-11 11:30,11,13.7,13.73,13.65,13.71,2060
VIN17,2017-05-11 12:00,11,13.72,13.73,13.63,13.68,1638
VIN17,2017-05-11 12:30,11,13.67,13.68,13.6,13.62,620
VIN17,2017-05-11 13:00,11,13.62,13.64,13.55,13.55,1158
VIN17,2017-05-11 13:30,11,13.55,13.64,13.55,13.63,1486
VIN17,2017-05-11 14:00,11,13.63,13.65,13.55,13.6,973
VIN17,2017-05-11 14:30,11,13.62,13.65,13.55,13.56,3627
VIN17,2017-05-11 15:00,11,13.56,13.7,13.55,13.69,3030
VIN17,2017-05-11 15:30,12,13.67,13.67,13.64,13.65,232
VIN17,2017-05-11 16:00,12,13.67,13.67,13.67,13.67,12
VIN17,2017-05-11 16:30,12,13.67,13.67,13.65,13.67,32
VIN17,2017-05-11 17:00,12,13.67,13.67,13.67,13.67,1
VIN17,2017-05-11 17:30,12,13.7,13.7,13.7,13.7,1
VIN17,2017-05-11 18:00,12,13.67,13.67,13.67,13.67,3
VIN17,2017-05-11 18:30,12,13.67,13.67,13.67,13.67,2
VIN17,2017-05-11 19:30,12,13.67,13.69,13.65,13.66,113
VIN17,2017-05-11 20:00,12,13.68,13.7,13.67,13.69,25
VIN17,2017-05-11 20:30,12,13.69,13.69,13.64,13.66,70
VIN17,2017-05-11 21:00,12,13.68,13.68,13.67,13.68,5
VIN17,2017-05-11 21:30,12,13.67,13.68,13.65,13.68,94
VIN17,2017-05-11 22:30,12,13.65,13.65,13.65,13.65,1
VIN17,2017-05-12 00:00,12,13.7,13.7,13.7,13.7,2
VIN17,2017-05-12 00:30,12,13.65,13.66,13.65,13.65,23
VIN17,2017-05-12 01:00,12,13.65,13.65,13.65,13.65,25
VIN17,2017-05-12 01:30,12,13.65,13.65,13.65,13.65,15
VIN17,2017-05-12 02:00,12,13.67,13.68,13.66,13.68,35
VIN17,2017-05-12 02:30,12,13.68,13.72,13.67,13.72,169
VIN17,2017-05-12 03:00,12,13.73,13.74,13.7,13.72,19
VIN17,2017-05-12 03:30,12,13.72,13.75,13.72,13.75,23
VIN17,2017-05-12 04:00,12,13.75,13.78,13.7,13.78,125
VIN17,2017-05-12 04:30,12,13.78,13.78,13.76,13.76,16
VIN17,2017-05-12 05:00,12,13.77,13.78,13.77,13.77,23
VIN17,2017-05-12 05:30,12,13.77,13.77,13.72,13.73,16
VIN17,2017-05-12 06:00,12,13.74,13.74,13.65,13.69,162
VIN17,2017-05-12 06:30,12,13.68,13.68,13.65,13.68,41
VIN17,2017-05-12 07:00,12,13.7,13.7,13.6,13.62,247
VIN17,2017-05-12 07:30,12,13.63,13.65,13.55,13.58,318
VIN17,2017-05-12 08:00,12,13.58,13.6,13.55,13.58,301
VIN17,2017-05-12 08:30,12,13.6,13.65,13.5,13.55,4093
VIN17,2017-05-12 09:00,12,13.53,13.65,13.5,13.6,2015
VIN17,2017-05-12 09:30,12,13.65,13.65,13.55,13.55,1664
VIN17,2017-05-12 10:00,12,13.55,13.65,13.55,13.65,1507
VIN17,2017-05-12 10:30,12,13.63,13.65,13.55,13.63,1288
VIN17,2017-05-12 11:00,12,13.6,13.7,13.6,13.67,890
VIN17,2017-05-12 11:30,12,13.66,13.7,13.65,13.66,818
VIN17,2017-05-12 12:00,12,13.66,13.7,13.65,13.7,852
VIN17,2017-05-12 12:30,12,13.65,13.7,13.65,13.65,929
VIN17,2017-05-12 13:00,12,13.7,13.7,13.65,13.68,529
VIN17,2017-05-12 13:30,12,13.65,13.7,13.6,13.68,1033
VIN17,2017-05-12 14:00,12,13.67,13.7,13.65,13.68,397
VIN17,2017-05-12 14:30,12,13.68,13.7,13.65,13.67,2153
VIN17,2017-05-12 15:00,12,13.7,13.7,13.6,13.61,1974
VIN17,2017-05-14 17:00,15,13.58,13.58,13.55,13.55,18
VIN17,2017-05-14 18:00,15,13.6,13.6,13.6,13.6,17
VIN17,2017-05-14 18:30,15,13.6,13.6,13.6,13.6,8
VIN17,2017-05-14 19:00,15,13.6,13.6,13.6,13.6,9
VIN17,2017-05-14 19:30,15,13.6,13.6,13.6,13.6,2
VIN17,2017-05-14 20:30,15,13.58,13.6,13.58,13.6,3
VIN17,2017-05-14 21:00,15,13.6,13.6,13.6,13.6,3
VIN17,2017-05-14 21:30,15,13.6,13.6,13.58,13.58,2
VIN17,2017-05-14 22:00,15,13.58,13.58,13.55,13.57,40
VIN17,2017-05-14 22:30,15,13.55,13.57,13.55,13.55,12
VIN17,2017-05-14 23:30,15,13.55,13.56,13.55,13.56,11
VIN17,2017-05-15 00:00,15,13.57,13.58,13.57,13.57,16
VIN17,2017-05-15 01:00,15,13.58,13.58,13.55,13.55,40
VIN17,2017-05-15 01:30,15,13.53,13.54,13.52,13.52,16
VIN17,2017-05-15 02:00,15,13.5,13.52,13.5,13.52,5
VIN17,2017-05-15 02:30,15,13.52,13.54,13.52,13.52,14
VIN17,2017-05-15 03:00,15,13.52,13.55,13.52,13.55,71
VIN17,2017-05-15 03:30,15,13.54,13.55,13.52,13.52,36
VIN17,2017-05-15 04:00,15,13.5,13.55,13.5,13.54,203
VIN17,2017-05-15 04:30,15,13.54,13.55,13.54,13.55,85
VIN17,2017-05-15 05:00,15,13.54,13.55,13.54,13.54,25
VIN17,2017-05-15 05:30,15,13.54,13.55,13.52,13.53,63
VIN17,2017-05-15 06:00,15,13.53,13.55,13.52,13.54,258
VIN17,2017-05-15 06:30,15,13.54,13.54,13.5,13.52,126
VIN17,2017-05-15 07:00,15,13.52,13.54,13.5,13.54,79
VIN17,2017-05-15 07:30,15,13.52,13.55,13.5,13.51,34
VIN17,2017-05-15 08:00,15,13.52,13.55,13.51,13.52,88
VIN17,2017-05-15 08:30,15,13.52,13.55,13.44,13.47,2531
VIN17,2017-05-15 09:00,15,13.47,13.5,13.4,13.43,2020
VIN17,2017-05-15 09:30,15,13.44,13.45,13.4,13.45,1349
VIN17,2017-05-15 10:00,15,13.43,13.46,13.4,13.43,1731
VIN17,2017-05-15 10:30,15,13.43,13.5,13.43,13.46,1080
VIN17,2017-05-15 11:00,15,13.46,13.5,13.45,13.5,1200
VIN17,2017-05-15 11:30,15,13.47,13.5,13.45,13.47,646
VIN17,2017-05-15 12:00,15,13.47,13.5,13.45,13.47,783
VIN17,2017-05-15 12:30,15,13.47,13.48,13.4,13.43,2102
VIN17,2017-05-15 13:00,15,13.43,13.5,13.4,13.47,861
VIN17,2017-05-15 13:30,15,13.45,13.5,13.4,13.42,1638
VIN17,2017-05-15 14:00,15,13.42,13.45,13.4,13.42,796
VIN17,2017-05-15 14:30,15,13.4,13.45,13.35,13.35,3137
VIN17,2017-05-15 15:00,15,13.4,13.45,13.33,13.35,4103
VIN17,2017-05-15 15:30,16,13.34,13.35,13.3,13.3,179
VIN17,2017-05-15 17:00,16,13.33,13.35,13.33,13.33,39
VIN17,2017-05-15 17:30,16,13.33,13.33,13.33,13.33,24
VIN17,2017-05-15 18:30,16,13.33,13.33,13.33,13.33,4
VIN17,2017-05-15 20:30,16,13.33,13.36,13.33,13.36,130
VIN17,2017-05-15 21:00,16,13.36,13.38,13.36,13.38,22
VIN17,2017-05-15 21:30,16,13.36,13.37,13.36,13.37,6
VIN17,2017-05-15 22:00,16,13.35,13.38,13.35,13.36,63
VIN17,2017-05-15 23:00,16,13.36,13.36,13.36,13.36,33
VIN17,2017-05-15 23:30,16,13.36,13.37,13.35,13.35,105
VIN17,2017-05-16 00:00,16,13.35,13.35,13.33,13.33,3
VIN17,2017-05-16 00:30,16,13.35,13.37,13.34,13.35,19
VIN17,2017-05-16 01:30,16,13.33,13.33,13.33,13.33,10
VIN17,2017-05-16 02:00,16,13.31,13.35,13.26,13.28,584
VIN17,2017-05-16 02:30,16,13.29,13.3,13.27,13.27,31
VIN17,2017-05-16 03:00,16,13.27,13.33,13.25,13.25,401
VIN17,2017-05-16 03:30,16,13.3,13.32,13.29,13.31,163
VIN17,2017-05-16 04:00,16,13.3,13.33,13.28,13.3,177
VIN17,2017-05-16 04:30,16,13.32,13.32,13.3,13.31,57
VIN17,2017-05-16 05:00,16,13.31,13.35,13.29,13.3,83
VIN17,2017-05-16 05:30,16,13.3,13.33,13.3,13.3,93
VIN17,2017-05-16 06:00,16,13.3,13.32,13.29,13.32,86
VIN17,2017-05-16 06:30,16,13.3,13.33,13.25,13.28,160
VIN17,2017-05-16 07:00,16,13.3,13.33,13.28,13.32,96
VIN17,2017-05-16 07:30,16,13.32,13.33,13.25,13.26,1268
VIN17,2017-05-16 08:00,16,13.28,13.28,13.2,13.21,1406
VIN17,2017-05-16 08:30,16,13.2,13.3,13.18,13.2,5682
VIN17,2017-05-16 09:00,16,13.22,13.35,13.2,13.33,4444
VIN17,2017-05-16 09:30,16,13.31,13.35,13.23,13.32,4432
VIN17,2017-05-16 10:00,16,13.3,13.35,13.2,13.26,3039
VIN17,2017-05-16 10:30,16,13.28,13.33,13.2,13.22,2548
VIN17,2017-05-16 11:00,16,13.2,13.28,13.2,13.25,1234
VIN17,2017-05-16 11:30,16,13.24,13.27,13.2,13.27,1463
VIN17,2017-05-16 12:00,16,13.27,13.3,13.25,13.28,894
VIN17,2017-05-16 12:30,16,13.26,13.35,13.25,13.32,2071
VIN17,2017-05-16 13:00,16,13.32,13.4,13.3,13.35,2001
VIN17,2017-05-16 13:30,16,13.37,13.4,13.3,13.35,2496
VIN17,2017-05-16 14:00,16,13.35,13.38,13.25,13.35,1994
VIN17,2017-05-16 14:30,16,13.32,13.35,13.25,13.27,6712
VIN17,2017-05-16 15:00,16,13.25,13.3,13.2,13.23,4837
VIN17,2017-05-16 15:30,17,13.23,13.23,13.15,13.15,539
VIN17,2017-05-16 16:00,17,13.18,13.2,13.17,13.2,41
VIN17,2017-05-16 16:30,17,13.2,13.23,13.2,13.22,47
VIN17,2017-05-16 17:00,17,13.22,13.28,13.2,13.25,334
VIN17,2017-05-16 17:30,17,13.29,13.35,13.28,13.33,246
VIN17,2017-05-16 18:00,17,13.35,13.38,13.33,13.37,214
VIN17,2017-05-16 18:30,17,13.38,13.5,13.37,13.48,418
VIN17,2017-05-16 19:00,17,13.5,13.53,13.45,13.47,251
VIN17,2017-05-16 19:30,17,13.47,13.58,13.47,13.55,290
VIN17,2017-05-16 20:00,17,13.55,13.55,13.54,13.54,48
VIN17,2017-05-16 20:30,17,13.55,13.65,13.53,13.6,320
VIN17,2017-05-16 21:00,17,13.6,13.68,13.6,13.64,228
VIN17,2017-05-16 21:30,17,13.6,13.7,13.6,13.69,199
VIN17,2017-05-16 22:00,17,13.66,13.7,13.65,13.69,71
VIN17,2017-05-16 22:30,17,13.68,13.68,13.64,13.65,99
VIN17,2017-05-16 23:00,17,13.65,13.65,13.63,13.63,19
VIN17,2017-05-16 23:30,17,13.63,13.63,13.58,13.6,22
VIN17,2017-05-17 00:00,17,13.62,13.63,13.6,13.63,58
VIN17,2017-05-17 00:30,17,13.6,13.65,13.6,13.6,78
VIN17,2017-05-17 01:00,17,13.61,13.65,13.6,13.6,40
VIN17,2017-05-17 01:30,17,13.6,13.61,13.55,13.55,180
VIN17,2017-05-17 02:00,17,13.55,13.64,13.53,13.62,311
VIN17,2017-05-17 02:30,17,13.62,13.65,13.55,13.6,555
VIN17,2017-05-17 03:00,17,13.64,13.64,13.45,13.53,1171
VIN17,2017-05-17 03:30,17,13.53,13.55,13.5,13.54,458
VIN17,2017-05-17 04:00,17,13.5,13.58,13.5,13.52,514
VIN17,2017-05-17 04:30,17,13.5,13.55,13.5,13.5,257
VIN17,2017-05-17 05:00,17,13.55,13.55,13.5,13.5,119
VIN17,2017-05-17 05:30,17,13.53,13.55,13.5,13.52,74
VIN17,2017-05-17 06:00,17,13.5,13.55,13.4,13.47,372
VIN17,2017-05-17 06:30,17,13.45,13.48,13.4,13.48,520
VIN17,2017-05-17 07:00,17,13.45,13.59,13.4,13.52,911
VIN17,2017-05-17 07:30,17,13.53,13.67,13.5,13.65,1410
VIN17,2017-05-17 08:00,17,13.64,13.85,13.63,13.77,2687
VIN17,2017-05-17 08:30,17,13.75,13.82,13.6,13.77,10134
VIN17,2017-05-17 09:00,17,13.8,13.85,13.65,13.81,12612
VIN17,2017-05-17 09:30,17,13.8,14.05,13.75,14.01,11182
VIN17,2017-05-17 10:00,17,14,14.2,13.9,13.94,9721
VIN17,2017-05-17 10:30,17,13.91,14,13.8,13.85,3551
VIN17,2017-05-17 11:00,17,13.85,13.98,13.8,13.98,5057
VIN17,2017-05-17 11:30,17,14,14.1,13.92,13.98,6281
VIN17,2017-05-17 12:00,17,13.98,14.1,13.93,14.03,3381
VIN17,2017-05-17 12:30,17,14.01,14.2,14,14.16,4006
VIN17,2017-05-17 13:00,17,14.19,14.4,14.08,14.35,7869
VIN17,2017-05-17 13:30,17,14.35,14.6,14.27,14.37,12750
VIN17,2017-05-17 14:00,17,14.38,14.45,14.23,14.32,8400
VIN17,2017-05-17 14:30,17,14.33,14.78,14.2,14.72,18421
VIN17,2017-05-17 15:00,17,14.7,14.8,14.6,14.62,12238
VIN17,2017-05-17 15:30,18,14.64,14.78,14.6,14.75,750
VIN17,2017-05-17 16:00,18,14.75,14.77,14.7,14.73,113
VIN17,2017-05-17 16:30,18,14.73,14.75,14.67,14.74,77
VIN17,2017-05-17 17:00,18,14.78,14.8,14.73,14.73,163
VIN17,2017-05-17 17:30,18,14.75,14.79,14.7,14.7,305
VIN17,2017-05-17 18:00,18,14.73,14.74,14.65,14.69,114
VIN17,2017-05-17 18:30,18,14.7,14.7,14.65,14.68,77
VIN17,2017-05-17 19:00,18,14.66,14.67,14.45,14.5,661
VIN17,2017-05-17 19:30,18,14.48,14.58,14.45,14.55,267
VIN17,2017-05-17 20:00,18,14.55,14.57,14.35,14.4,412
VIN17,2017-05-17 20:30,18,14.41,14.43,14.35,14.38,365
VIN17,2017-05-17 21:00,18,14.38,14.39,14.25,14.28,355
VIN17,2017-05-17 21:30,18,14.25,14.3,14.25,14.29,122
VIN17,2017-05-17 22:00,18,14.3,14.34,14.3,14.3,38
VIN17,2017-05-17 22:30,18,14.3,14.34,14.3,14.3,35
VIN17,2017-05-17 23:00,18,14.33,14.34,14.3,14.34,17
VIN17,2017-05-17 23:30,18,14.3,14.34,14.3,14.33,46
VIN17,2017-05-18 00:00,18,14.33,14.4,14.32,14.4,177
VIN17,2017-05-18 00:30,18,14.35,14.43,14.31,14.35,215
VIN17,2017-05-18 01:00,18,14.37,14.37,14.22,14.28,465
VIN17,2017-05-18 01:30,18,14.27,14.4,14.27,14.32,479
VIN17,2017-05-18 02:00,18,14.32,14.43,14.31,14.42,559
VIN17,2017-05-18 02:30,18,14.43,14.64,14.39,14.55,789
VIN17,2017-05-18 03:00,18,14.56,14.65,14.55,14.58,536
VIN17,2017-05-18 03:30,18,14.59,14.59,14.52,14.53,511
VIN17,2017-05-18 04:00,18,14.55,14.8,14.52,14.74,988
VIN17,2017-05-18 04:30,18,14.75,15,14.71,14.95,1179
VIN17,2017-05-18 05:00,18,14.95,15,14.75,14.82,1720
VIN17,2017-05-18 05:30,18,14.83,14.9,14.78,14.85,397
VIN17,2017-05-18 06:00,18,14.87,14.87,14.68,14.7,629
VIN17,2017-05-18 06:30,18,14.68,14.69,14.59,14.64,403
VIN17,2017-05-18 07:00,18,14.63,14.8,14.55,14.78,1315
VIN17,2017-05-18 07:30,18,14.75,14.8,14.7,14.75,879
VIN17,2017-05-18 08:00,18,14.73,14.75,14.55,14.59,1520
VIN17,2017-05-18 08:30,18,14.6,14.65,14.17,14.55,16025
VIN17,2017-05-18 09:00,18,14.53,14.55,14.12,14.2,10110
VIN17,2017-05-18 09:30,18,14.19,14.3,14.09,14.26,6233
VIN17,2017-05-18 10:00,18,14.25,14.27,14.15,14.25,3055
VIN17,2017-05-18 10:30,18,14.23,14.5,14.17,14.5,4716
VIN17,2017-05-18 11:00,18,14.5,14.65,14.45,14.5,6140
VIN17,2017-05-18 11:30,18,14.49,14.65,14.42,14.46,5736
VIN17,2017-05-18 12:00,18,14.45,14.58,14.4,14.56,6285
VIN17,2017-05-18 12:30,18,14.56,14.6,14.35,14.48,4419
VIN17,2017-05-18 13:00,18,14.47,14.49,14.1,14.14,6549
VIN17,2017-05-18 13:30,18,14.12,14.3,14.05,14.25,7109
VIN17,2017-05-18 14:00,18,14.28,14.3,14.17,14.3,4180
VIN17,2017-05-18 14:30,18,14.28,14.4,14.21,14.35,6520
VIN17,2017-05-18 15:00,18,14.4,14.65,14.32,14.6,8639
VIN17,2017-05-18 15:30,19,14.6,14.6,14.45,14.45,554
VIN17,2017-05-18 16:00,19,14.46,14.5,14.45,14.46,113
VIN17,2017-05-18 16:30,19,14.47,14.47,14.47,14.47,18
VIN17,2017-05-18 17:00,19,14.45,14.47,14.42,14.43,209
VIN17,2017-05-18 17:30,19,14.43,14.44,14.41,14.42,69
VIN17,2017-05-18 18:00,19,14.4,14.4,14.35,14.35,101
VIN17,2017-05-18 18:30,19,14.38,14.41,14.35,14.39,144
VIN17,2017-05-18 19:00,19,14.38,14.4,14.35,14.4,70
VIN17,2017-05-18 19:30,19,14.37,14.39,14.35,14.38,55
VIN17,2017-05-18 20:00,19,14.4,14.42,14.35,14.4,173
VIN17,2017-05-18 20:30,19,14.4,14.45,14.38,14.42,61
VIN17,2017-05-18 21:00,19,14.42,14.42,14.4,14.42,6
VIN17,2017-05-18 21:30,19,14.45,14.45,14.38,14.45,76
VIN17,2017-05-18 22:00,19,14.4,14.43,14.4,14.43,7
VIN17,2017-05-18 22:30,19,14.4,14.42,14.38,14.39,59
VIN17,2017-05-18 23:30,19,14.38,14.38,14.38,14.38,2
VIN17,2017-05-19 00:00,19,14.39,14.39,14.32,14.32,80
VIN17,2017-05-19 00:30,19,14.35,14.38,14.33,14.35,123
VIN17,2017-05-19 01:00,19,14.34,14.38,14.34,14.34,96
VIN17,2017-05-19 01:30,19,14.35,14.38,14.35,14.37,21
VIN17,2017-05-19 02:00,19,14.37,14.39,14.32,14.35,263
VIN17,2017-05-19 02:30,19,14.33,14.35,14.25,14.28,621
VIN17,2017-05-19 03:00,19,14.3,14.3,14.27,14.29,94
VIN17,2017-05-19 03:30,19,14.28,14.28,14.1,14.19,718
VIN17,2017-05-19 04:00,19,14.15,14.19,14.05,14.07,510
VIN17,2017-05-19 04:30,19,14.07,14.1,14,14.08,838
VIN17,2017-05-19 05:00,19,14.09,14.14,14.05,14.13,251
VIN17,2017-05-19 05:30,19,14.13,14.15,14.1,14.14,32
VIN17,2017-05-19 06:00,19,14.12,14.14,14.09,14.09,89
VIN17,2017-05-19 06:30,19,14.1,14.14,14.05,14.12,582
VIN17,2017-05-19 07:00,19,14.12,14.13,14.05,14.08,370
VIN17,2017-05-19 07:30,19,14.08,14.12,14.05,14.09,534
VIN17,2017-05-19 08:00,19,14.05,14.13,14,14.05,681
VIN17,2017-05-19 08:30,19,14.03,14.08,13.75,13.8,10840
VIN17,2017-05-19 09:00,19,13.83,13.84,13.59,13.63,10313
VIN17,2017-05-19 09:30,19,13.63,13.71,13.55,13.6,7710
VIN17,2017-05-19 10:00,19,13.59,13.6,13.44,13.54,11430
VIN17,2017-05-19 10:30,19,13.55,13.63,13.5,13.6,4066
VIN17,2017-05-19 11:00,19,13.56,13.65,13.55,13.62,2144
VIN17,2017-05-19 11:30,19,13.65,13.75,13.55,13.74,7207
VIN17,2017-05-19 12:00,19,13.75,13.8,13.55,13.61,4878
VIN17,2017-05-19 12:30,19,13.6,13.65,13.55,13.65,1939
VIN17,2017-05-19 13:00,19,13.6,13.68,13.55,13.58,3316
VIN17,2017-05-19 13:30,19,13.58,13.6,13.5,13.58,4219
VIN17,2017-05-19 14:00,19,13.58,13.9,13.55,13.83,9035
VIN17,2017-05-19 14:30,19,13.83,13.9,13.65,13.68,7429
VIN17,2017-05-19 15:00,19,13.66,13.7,13.45,13.45,9578
VIN17,2017-05-21 17:00,22,13.5,13.5,13.47,13.47,502
VIN17,2017-05-21 17:30,22,13.47,13.47,13.47,13.47,24
VIN17,2017-05-21 18:00,22,13.5,13.5,13.45,13.48,117
VIN17,2017-05-21 18:30,22,13.47,13.54,13.47,13.49,263
VIN17,2017-05-21 19:00,22,13.5,13.6,13.49,13.58,220
VIN17,2017-05-21 19:30,22,13.6,13.6,13.56,13.6,15
VIN17,2017-05-21 20:00,22,13.6,13.62,13.55,13.59,170
VIN17,2017-05-21 20:30,22,13.58,13.6,13.53,13.56,111
VIN17,2017-05-21 21:00,22,13.55,13.55,13.52,13.53,64
VIN17,2017-05-21 21:30,22,13.53,13.58,13.53,13.57,50
VIN17,2017-05-21 22:00,22,13.57,13.57,13.5,13.5,62
VIN17,2017-05-21 22:30,22,13.54,13.54,13.52,13.53,12
VIN17,2017-05-21 23:00,22,13.53,13.53,13.53,13.53,1
VIN17,2017-05-22 00:00,22,13.53,13.55,13.53,13.55,4
VIN17,2017-05-22 00:30,22,13.55,13.55,13.55,13.55,2
VIN17,2017-05-22 01:00,22,13.53,13.55,13.46,13.49,274
VIN17,2017-05-22 01:30,22,13.48,13.48,13.45,13.47,82
VIN17,2017-05-22 02:00,22,13.47,13.55,13.45,13.53,347
VIN17,2017-05-22 02:30,22,13.53,13.6,13.5,13.5,270
VIN17,2017-05-22 03:00,22,13.55,13.58,13.51,13.52,135
VIN17,2017-05-22 03:30,22,13.5,13.52,13.43,13.44,407
VIN17,2017-05-22 04:00,22,13.45,13.48,13.4,13.48,191
VIN17,2017-05-22 04:30,22,13.48,13.58,13.48,13.53,275
VIN17,2017-05-22 05:00,22,13.53,13.54,13.5,13.53,83
VIN17,2017-05-22 05:30,22,13.53,13.55,13.5,13.53,109
VIN17,2017-05-22 06:00,22,13.5,13.55,13.45,13.48,284
VIN17,2017-05-22 06:30,22,13.5,13.52,13.45,13.46,212
VIN17,2017-05-22 07:00,22,13.45,13.48,13.35,13.39,423
VIN17,2017-05-22 07:30,22,13.39,13.45,13.39,13.42,261
VIN17,2017-05-22 08:00,22,13.4,13.42,13.25,13.3,2306
VIN17,2017-05-22 08:30,22,13.28,13.32,13.15,13.23,9574
VIN17,2017-05-22 09:00,22,13.23,13.29,13.15,13.25,4232
VIN17,2017-05-22 09:30,22,13.25,13.35,13.2,13.33,3443
VIN17,2017-05-22 10:00,22,13.31,13.33,13.25,13.3,3382
VIN17,2017-05-22 10:30,22,13.3,13.33,13.25,13.26,2278
VIN17,2017-05-22 11:00,22,13.25,13.28,13.19,13.24,2964
VIN17,2017-05-22 11:30,22,13.24,13.27,13.2,13.25,1761
VIN17,2017-05-22 12:00,22,13.22,13.25,13.17,13.21,2101
VIN17,2017-05-22 12:30,22,13.2,13.3,13.18,13.26,2746
VIN17,2017-05-22 13:00,22,13.26,13.3,13.25,13.26,1272
VIN17,2017-05-22 13:30,22,13.3,13.3,13.23,13.25,3796
VIN17,2017-05-22 14:00,22,13.23,13.27,13.18,13.22,2513
VIN17,2017-05-22 14:30,22,13.2,13.3,13.15,13.25,7033
VIN17,2017-05-22 15:00,22,13.27,13.3,13.1,13.15,8156
VIN17,2017-05-22 15:30,23,13.18,13.2,13.1,13.1,659
VIN17,2017-05-22 16:00,23,13.13,13.16,13.13,13.13,31
VIN17,2017-05-22 16:30,23,13.2,13.2,13.2,13.2,1
VIN17,2017-05-22 17:00,23,13.16,13.17,13.14,13.15,74
VIN17,2017-05-22 17:30,23,13.18,13.3,13.16,13.28,512
VIN17,2017-05-22 18:00,23,13.28,13.35,13.27,13.27,336
VIN17,2017-05-22 18:30,23,13.3,13.33,13.25,13.28,233
VIN17,2017-05-22 19:00,23,13.3,13.37,13.28,13.35,382
VIN17,2017-05-22 19:30,23,13.39,13.39,13.32,13.33,155
VIN17,2017-05-22 20:00,23,13.35,13.4,13.33,13.37,74
VIN17,2017-05-22 20:30,23,13.35,13.35,13.33,13.35,66
VIN17,2017-05-22 21:00,23,13.35,13.35,13.3,13.33,21
VIN17,2017-05-22 21:30,23,13.33,13.33,13.33,13.33,5
VIN17,2017-05-22 22:00,23,13.3,13.34,13.3,13.33,51
VIN17,2017-05-22 22:30,23,13.33,13.35,13.33,13.33,17
VIN17,2017-05-23 00:00,23,13.33,13.35,13.33,13.35,23
VIN17,2017-05-23 00:30,23,13.35,13.42,13.33,13.33,325
VIN17,2017-05-23 01:00,23,13.34,13.34,13.27,13.29,107
VIN17,2017-05-23 01:30,23,13.3,13.35,13.3,13.35,53
VIN17,2017-05-23 02:00,23,13.33,13.33,13.2,13.23,376
VIN17,2017-05-23 02:30,23,13.23,13.23,13.08,13.1,272
VIN17,2017-05-23 03:00,23,13.1,13.2,13.07,13.14,808
VIN17,2017-05-23 03:30,23,13.14,13.2,13.14,13.2,159
VIN17,2017-05-23 04:00,23,13.18,13.18,13.16,13.17,17
VIN17,2017-05-23 04:30,23,13.17,13.18,13.15,13.18,9
VIN17,2017-05-23 05:00,23,13.17,13.17,13.15,13.17,24
VIN17,2017-05-23 05:30,23,13.15,13.2,13.13,13.17,231
VIN17,2017-05-23 06:00,23,13.15,13.18,13.13,13.13,193
VIN17,2017-05-23 06:30,23,13.15,13.19,13.12,13.18,173
VIN17,2017-05-23 07:00,23,13.18,13.2,13.12,13.17,373
VIN17,2017-05-23 07:30,23,13.15,13.17,13.12,13.16,459
VIN17,2017-05-23 08:00,23,13.16,13.2,13.16,13.17,617
VIN17,2017-05-23 08:30,23,13.15,13.32,13.1,13.2,6910
VIN17,2017-05-23 09:00,23,13.22,13.29,13.15,13.15,4793
VIN17,2017-05-23 09:30,23,13.19,13.3,13.15,13.27,3161
VIN17,2017-05-23 10:00,23,13.27,13.3,13.15,13.23,2567
VIN17,2017-05-23 10:30,23,13.23,13.25,13.15,13.21,2676
VIN17,2017-05-23 11:00,23,13.21,13.27,13.2,13.27,1505
VIN17,2017-05-23 11:30,23,13.27,13.28,13.2,13.2,2861
VIN17,2017-05-23 12:00,23,13.25,13.25,13.15,13.23,2468
VIN17,2017-05-23 12:30,23,13.22,13.3,13.2,13.25,2351
VIN17,2017-05-23 13:00,23,13.27,13.35,13.22,13.31,2963
VIN17,2017-05-23 13:30,23,13.31,13.35,13.23,13.28,1762
VIN17,2017-05-23 14:00,23,13.29,13.35,13.25,13.34,1130
VIN17,2017-05-23 14:30,23,13.35,13.4,13.25,13.3,3517
VIN17,2017-05-23 15:00,23,13.25,13.35,13.2,13.31,5332
VIN17,2017-05-23 15:30,24,13.3,13.33,13.25,13.28,314
VIN17,2017-05-23 16:00,24,13.28,13.29,13.23,13.25,231
VIN17,2017-05-23 16:30,24,13.24,13.27,13.21,13.22,142
VIN17,2017-05-23 17:00,24,13.22,13.29,13.22,13.25,96
VIN17,2017-05-23 17:30,24,13.27,13.29,13.27,13.29,24
VIN17,2017-05-23 18:00,24,13.29,13.29,13.27,13.29,20
VIN17,2017-05-23 18:30,24,13.3,13.32,13.29,13.3,210
VIN17,2017-05-23 19:00,24,13.33,13.42,13.32,13.4,398
VIN17,2017-05-23 19:30,24,13.4,13.42,13.37,13.4,139
VIN17,2017-05-23 20:00,24,13.37,13.4,13.35,13.4,6
VIN17,2017-05-23 20:30,24,13.39,13.4,13.35,13.37,138
VIN17,2017-05-23 21:00,24,13.35,13.35,13.34,13.35,88
VIN17,2017-05-23 21:30,24,13.34,13.35,13.34,13.35,48
VIN17,2017-05-23 22:00,24,13.34,13.35,13.33,13.35,17
VIN17,2017-05-23 22:30,24,13.35,13.38,13.33,13.38,187
VIN17,2017-05-23 23:00,24,13.35,13.4,13.33,13.4,136
VIN17,2017-05-23 23:30,24,13.35,13.35,13.31,13.35,49
VIN17,2017-05-24 00:00,24,13.35,13.35,13.33,13.33,5
VIN17,2017-05-24 00:30,24,13.32,13.33,13.32,13.32,22
VIN17,2017-05-24 01:00,24,13.32,13.35,13.3,13.3,28
VIN17,2017-05-24 01:30,24,13.3,13.32,13.3,13.32,13
VIN17,2017-05-24 02:00,24,13.32,13.35,13.28,13.32,164
VIN17,2017-05-24 02:30,24,13.3,13.32,13.25,13.27,73
VIN17,2017-05-24 03:00,24,13.27,13.3,13.27,13.3,16
VIN17,2017-05-24 03:30,24,13.27,13.27,13.27,13.27,5
VIN17,2017-05-24 04:00,24,13.27,13.3,13.27,13.27,5
VIN17,2017-05-24 04:30,24,13.27,13.3,13.25,13.25,13
VIN17,2017-05-24 05:30,24,13.27,13.27,13.27,13.27,6
VIN17,2017-05-24 06:00,24,13.25,13.3,13.23,13.27,250
VIN17,2017-05-24 06:30,24,13.25,13.27,13.23,13.24,161
VIN17,2017-05-24 07:00,24,13.25,13.25,13.2,13.24,107
VIN17,2017-05-24 07:30,24,13.25,13.25,13.24,13.25,190
VIN17,2017-05-24 08:00,24,13.23,13.25,13.2,13.22,506
VIN17,2017-05-24 08:30,24,13.25,13.35,13.2,13.29,3491
VIN17,2017-05-24 09:00,24,13.29,13.35,13.25,13.25,4584
VIN17,2017-05-24 09:30,24,13.25,13.3,13.23,13.29,1577
VIN17,2017-05-24 10:00,24,13.29,13.3,13.2,13.23,1770
VIN17,2017-05-24 10:30,24,13.24,13.25,13.15,13.2,1629
VIN17,2017-05-24 11:00,24,13.2,13.25,13.15,13.18,1702
VIN17,2017-05-24 11:30,24,13.19,13.2,13.1,13.13,2227
VIN17,2017-05-24 12:00,24,13.12,13.2,13.1,13.15,4598
VIN17,2017-05-24 12:30,24,13.19,13.2,13.1,13.1,1620
VIN17,2017-05-24 13:00,24,13.14,13.2,13.05,13.08,4026
VIN17,2017-05-24 13:30,24,13.07,13.15,13.05,13.1,1993
VIN17,2017-05-24 14:00,24,13.13,13.19,13.03,13.04,4363
VIN17,2017-05-24 14:30,24,13.03,13.07,12.95,13.02,8104
VIN17,2017-05-24 15:00,24,13.03,13.06,12.95,13,6144
VIN17,2017-05-24 15:30,25,12.97,13,12.9,12.93,1095
VIN17,2017-05-24 16:00,25,12.95,12.95,12.93,12.95,52
VIN17,2017-05-24 16:30,25,12.95,12.96,12.93,12.95,80
VIN17,2017-05-24 17:00,25,12.93,12.95,12.93,12.95,22
VIN17,2017-05-24 17:30,25,12.92,12.94,12.92,12.92,111
VIN17,2017-05-24 18:00,25,12.92,12.97,12.92,12.97,476
VIN17,2017-05-24 18:30,25,12.95,12.98,12.94,12.98,453
VIN17,2017-05-24 19:00,25,12.98,13,12.93,12.97,135
VIN17,2017-05-24 19:30,25,12.96,12.98,12.93,12.93,370
VIN17,2017-05-24 20:00,25,12.95,12.97,12.82,12.82,665
VIN17,2017-05-24 20:30,25,12.82,12.9,12.82,12.89,201
VIN17,2017-05-24 21:00,25,12.9,12.9,12.85,12.85,138
VIN17,2017-05-24 21:30,25,12.85,12.9,12.8,12.9,237
VIN17,2017-05-24 22:00,25,12.9,12.9,12.86,12.9,3
VIN17,2017-05-24 22:30,25,12.85,12.87,12.85,12.87,6
VIN17,2017-05-24 23:00,25,12.86,12.86,12.86,12.86,7
VIN17,2017-05-24 23:30,25,12.9,12.9,12.9,12.9,6
VIN17,2017-05-25 00:00,25,12.85,12.9,12.85,12.87,48
VIN17,2017-05-25 00:30,25,12.85,12.87,12.8,12.8,194
VIN17,2017-05-25 01:00,25,12.8,12.85,12.79,12.85,237
VIN17,2017-05-25 01:30,25,12.85,12.89,12.83,12.83,288
VIN17,2017-05-25 02:00,25,12.83,12.88,12.82,12.85,368
VIN17,2017-05-25 02:30,25,12.82,12.9,12.81,12.9,369
VIN17,2017-05-25 03:00,25,12.89,12.95,12.85,12.9,784
VIN17,2017-05-25 03:30,25,12.9,13,12.88,12.94,553
VIN17,2017-05-25 04:00,25,12.94,12.95,12.9,12.93,267
VIN17,2017-05-25 04:30,25,12.92,12.93,12.85,12.87,248
VIN17,2017-05-25 05:00,25,12.85,12.87,12.8,12.84,152
VIN17,2017-05-25 05:30,25,12.85,12.88,12.83,12.86,59
VIN17,2017-05-25 06:00,25,12.85,12.9,12.85,12.9,108
VIN17,2017-05-25 06:30,25,12.9,12.9,12.85,12.87,147
VIN17,2017-05-25 07:00,25,12.87,12.95,12.87,12.93,301
VIN17,2017-05-25 07:30,25,12.9,12.95,12.88,12.91,1219
VIN17,2017-05-25 08:00,25,12.91,12.95,12.9,12.93,503
VIN17,2017-05-25 08:30,25,12.9,13,12.9,12.96,5751
VIN17,2017-05-25 09:00,25,12.98,13,12.85,12.88,3291
VIN17,2017-05-25 09:30,25,12.9,12.95,12.85,12.93,5818
VIN17,2017-05-25 10:00,25,12.93,13,12.9,13,4788
VIN17,2017-05-25 10:30,25,13,13.09,12.95,13.07,6784
VIN17,2017-05-25 11:00,25,13.1,13.1,12.95,12.98,3870
VIN17,2017-05-25 11:30,25,12.99,13.01,12.95,12.97,1873
VIN17,2017-05-25 12:00,25,12.97,13,12.95,12.95,1169
VIN17,2017-05-25 12:30,25,13,13.05,12.95,13,2219
VIN17,2017-05-25 13:00,25,12.98,13,12.9,13,2177
VIN17,2017-05-25 13:30,25,12.97,13,12.9,13,2055
VIN17,2017-05-25 14:00,25,12.95,13.05,12.95,13.02,2517
VIN17,2017-05-25 14:30,25,13.05,13.15,13.03,13.05,7910
VIN17,2017-05-25 15:00,25,13.1,13.1,12.95,13.03,5631
VIN17,2017-05-25 15:30,26,13.03,13.03,12.97,13,767
VIN17,2017-05-25 16:00,26,13,13.03,12.98,13.03,45
VIN17,2017-05-25 16:30,26,13.02,13.05,12.95,13,211
VIN17,2017-05-25 17:00,26,13.01,13.02,12.98,13,66
VIN17,2017-05-25 17:30,26,12.98,13.03,12.98,13.02,12
VIN17,2017-05-25 18:00,26,13.04,13.04,13.01,13.01,46
VIN17,2017-05-25 18:30,26,13.01,13.01,13,13,21
VIN17,2017-05-25 19:00,26,13,13.05,13,13.05,10
VIN17,2017-05-25 19:30,26,13.03,13.03,13.03,13.03,4
VIN17,2017-05-25 20:00,26,13.03,13.05,13.03,13.05,7
VIN17,2017-05-25 20:30,26,13.03,13.05,13.01,13.05,16
VIN17,2017-05-25 21:00,26,13,13.05,13,13.05,27
VIN17,2017-05-25 21:30,26,13.03,13.05,13.03,13.05,9
VIN17,2017-05-25 22:00,26,13.03,13.05,13.03,13.05,3
VIN17,2017-05-25 22:30,26,13.03,13.05,13.03,13.05,8
VIN17,2017-05-25 23:00,26,13.05,13.05,13.02,13.02,19
VIN17,2017-05-25 23:30,26,13.05,13.05,13.02,13.02,4
VIN17,2017-05-26 00:00,26,13.02,13.05,13.02,13.03,10
VIN17,2017-05-26 00:30,26,13.05,13.05,13.02,13.02,33
VIN17,2017-05-26 01:00,26,13.05,13.05,13.05,13.05,1
VIN17,2017-05-26 01:30,26,13.03,13.05,13,13.05,15
VIN17,2017-05-26 02:00,26,13.05,13.05,13,13.03,76
VIN17,2017-05-26 02:30,26,13,13,12.95,13,168
VIN17,2017-05-26 03:00,26,12.99,13,12.95,13,178
VIN17,2017-05-26 03:30,26,12.95,13.05,12.95,13.02,166
VIN17,2017-05-26 04:00,26,13.04,13.05,13.02,13.05,149
VIN17,2017-05-26 04:30,26,13.05,13.1,13.03,13.06,167
VIN17,2017-05-26 05:00,26,13.06,13.07,13.06,13.07,18
VIN17,2017-05-26 05:30,26,13.07,13.1,13.05,13.09,87
VIN17,2017-05-26 06:00,26,13.09,13.15,13.07,13.15,266
VIN17,2017-05-26 06:30,26,13.1,13.14,13.08,13.11,113
VIN17,2017-05-26 07:00,26,13.11,13.13,13.05,13.05,603
VIN17,2017-05-26 07:30,26,13.1,13.11,13.05,13.08,178
VIN17,2017-05-26 08:00,26,13.05,13.15,13.05,13.08,578
VIN17,2017-05-26 08:30,26,13.1,13.1,12.93,12.97,4854
VIN17,2017-05-26 09:00,26,12.97,13,12.9,12.95,3797
VIN17,2017-05-26 09:30,26,12.95,13,12.85,12.95,2437
VIN17,2017-05-26 10:00,26,12.94,12.96,12.9,12.92,2217
VIN17,2017-05-26 10:30,26,12.92,13,12.9,12.98,2573
VIN17,2017-05-26 11:00,26,12.95,13,12.9,12.92,1383
VIN17,2017-05-26 11:30,26,12.93,12.95,12.9,12.93,1091
VIN17,2017-05-26 12:00,26,12.93,12.95,12.85,12.88,733
VIN17,2017-05-26 12:30,26,12.85,12.93,12.85,12.9,1656
VIN17,2017-05-26 13:00,26,12.9,12.95,12.85,12.89,2572
VIN17,2017-05-26 13:30,26,12.9,12.95,12.85,12.9,1699
VIN17,2017-05-26 14:00,26,12.9,12.93,12.85,12.9,3706
VIN17,2017-05-26 14:30,26,12.87,12.95,12.85,12.9,6490
VIN17,2017-05-26 15:00,26,12.9,12.95,12.85,12.93,5177
VIN17,2017-05-28 17:00,29,12.9,12.92,12.9,12.91,36
VIN17,2017-05-28 17:30,29,12.91,12.91,12.87,12.87,15
VIN17,2017-05-28 18:00,29,12.85,12.85,12.85,12.85,2
VIN17,2017-05-28 18:30,29,12.86,12.92,12.86,12.92,60
VIN17,2017-05-28 19:00,29,12.9,12.97,12.88,12.94,268
VIN17,2017-05-28 19:30,29,12.95,12.95,12.92,12.92,23
VIN17,2017-05-28 20:00,29,12.95,12.95,12.92,12.92,6
VIN17,2017-05-28 20:30,29,12.94,12.94,12.9,12.9,11
VIN17,2017-05-28 21:00,29,12.92,12.92,12.87,12.9,127
VIN17,2017-05-28 21:30,29,12.89,12.9,12.89,12.9,64
VIN17,2017-05-28 22:00,29,12.92,12.92,12.9,12.9,22
VIN17,2017-05-28 22:30,29,12.9,12.9,12.89,12.89,3
VIN17,2017-05-28 23:00,29,12.89,12.9,12.89,12.89,7
VIN17,2017-05-28 23:30,29,12.88,12.9,12.88,12.9,26
VIN17,2017-05-29 00:00,29,12.91,12.91,12.91,12.91,7
VIN17,2017-05-29 01:00,29,12.92,12.92,12.92,12.92,5
VIN17,2017-05-29 02:00,29,12.93,12.95,12.92,12.95,44
VIN17,2017-05-29 02:30,29,12.95,12.95,12.93,12.93,4
VIN17,2017-05-29 03:00,29,12.95,12.95,12.95,12.95,1
VIN17,2017-05-29 03:30,29,12.93,12.93,12.92,12.93,27
VIN17,2017-05-29 04:00,29,12.95,12.95,12.94,12.94,9
VIN17,2017-05-29 04:30,29,12.95,12.95,12.95,12.95,1
VIN17,2017-05-29 05:00,29,12.94,12.95,12.9,12.9,4
VIN17,2017-05-29 05:30,29,12.9,12.95,12.9,12.95,31
VIN17,2017-05-29 06:00,29,12.92,12.95,12.91,12.92,51
VIN17,2017-05-29 06:30,29,12.95,12.95,12.95,12.95,2
VIN17,2017-05-29 07:00,29,12.95,12.95,12.95,12.95,1
VIN17,2017-05-29 07:30,29,12.92,12.94,12.91,12.94,76
VIN17,2017-05-29 08:00,29,12.95,12.95,12.9,12.93,149
VIN17,2017-05-29 08:30,29,12.9,12.92,12.85,12.9,16
VIN17,2017-05-29 09:00,29,12.9,12.9,12.9,12.9,3
VIN17,2017-05-29 09:30,29,12.9,12.93,12.9,12.9,117
VIN17,2017-05-29 10:00,29,12.92,12.94,12.9,12.94,184
VIN17,2017-05-29 17:00,30,12.9,12.93,12.9,12.93,39
VIN17,2017-05-29 17:30,30,12.92,12.95,12.92,12.95,7
VIN17,2017-05-29 19:00,30,12.95,12.95,12.95,12.95,2
VIN17,2017-05-29 19:30,30,12.95,12.95,12.95,12.95,1
VIN17,2017-05-29 20:00,30,12.95,13.03,12.93,12.98,318
VIN17,2017-05-29 20:30,30,12.98,13.02,12.98,13.01,49
VIN17,2017-05-29 21:00,30,13,13,12.98,13,172
VIN17,2017-05-29 21:30,30,13.05,13.05,13.05,13.05,6
VIN17,2017-05-29 22:00,30,13,13,12.97,12.99,79
VIN17,2017-05-29 22:30,30,12.99,13,12.98,12.99,101
VIN17,2017-05-29 23:00,30,12.99,13,12.99,13,46
VIN17,2017-05-29 23:30,30,13,13,13,13,1
VIN17,2017-05-30 00:00,30,12.97,12.97,12.97,12.97,1
VIN17,2017-05-30 00:30,30,12.98,12.98,12.97,12.98,17
VIN17,2017-05-30 01:00,30,12.99,12.99,12.98,12.98,3
VIN17,2017-05-30 01:30,30,12.97,13.03,12.97,13,342
VIN17,2017-05-30 02:00,30,13,13.04,12.99,12.99,316
VIN17,2017-05-30 02:30,30,13,13,12.88,12.95,594
VIN17,2017-05-30 03:00,30,12.9,12.95,12.9,12.93,135
VIN17,2017-05-30 03:30,30,12.93,12.94,12.93,12.93,50
VIN17,2017-05-30 04:00,30,12.93,12.93,12.93,12.93,5
VIN17,2017-05-30 04:30,30,12.95,13,12.92,12.98,267
VIN17,2017-05-30 05:00,30,12.99,13,12.95,12.99,12
VIN17,2017-05-30 05:30,30,12.99,13,12.97,12.99,78
VIN17,2017-05-30 06:00,30,12.97,13.03,12.97,13,429
VIN17,2017-05-30 06:30,30,13,13.03,12.98,12.99,203
VIN17,2017-05-30 07:00,30,13,13.05,12.98,12.99,457
VIN17,2017-05-30 07:30,30,12.99,13,12.95,12.97,156
VIN17,2017-05-30 08:00,30,12.98,13,12.95,13,442
VIN17,2017-05-30 08:30,30,12.98,13,12.85,12.9,4418
VIN17,2017-05-30 09:00,30,12.9,13,12.85,12.93,3109
VIN17,2017-05-30 09:30,30,12.93,12.95,12.85,12.92,3245
VIN17,2017-05-30 10:00,30,12.92,12.95,12.85,12.87,4685
VIN17,2017-05-30 10:30,30,12.87,12.9,12.85,12.87,1057
VIN17,2017-05-30 11:00,30,12.85,12.9,12.8,12.82,2288
VIN17,2017-05-30 11:30,30,12.82,12.85,12.75,12.75,4326
VIN17,2017-05-30 12:00,30,12.78,12.84,12.75,12.8,2386
VIN17,2017-05-30 12:30,30,12.82,12.82,12.75,12.77,1295
VIN17,2017-05-30 13:00,30,12.75,12.8,12.7,12.76,2476
VIN17,2017-05-30 13:30,30,12.75,12.8,12.75,12.75,1872
VIN17,2017-05-30 14:00,30,12.75,12.8,12.7,12.7,2536
VIN17,2017-05-30 14:30,30,12.73,12.75,12.67,12.7,3907
VIN17,2017-05-30 15:00,30,12.7,12.8,12.7,12.73,9328
VIN17,2017-05-30 15:30,31,12.72,12.78,12.7,12.75,997
VIN17,2017-05-30 16:00,31,12.74,12.75,12.74,12.74,13
VIN17,2017-05-30 16:30,31,12.75,12.75,12.73,12.73,40
VIN17,2017-05-30 17:00,31,12.73,12.73,12.73,12.73,35
VIN17,2017-05-30 17:30,31,12.73,12.73,12.73,12.73,3
VIN17,2017-05-30 18:00,31,12.73,12.73,12.73,12.73,3
VIN17,2017-05-30 18:30,31,12.73,12.73,12.7,12.73,22
VIN17,2017-05-30 19:00,31,12.73,12.75,12.72,12.72,77
VIN17,2017-05-30 19:30,31,12.73,12.75,12.72,12.75,12
VIN17,2017-05-30 20:00,31,12.75,12.75,12.73,12.75,41
VIN17,2017-05-30 20:30,31,12.7,12.75,12.7,12.75,17
VIN17,2017-05-30 21:00,31,12.75,12.75,12.7,12.75,14
VIN17,2017-05-30 21:30,31,12.75,12.75,12.68,12.7,425
VIN17,2017-05-30 22:00,31,12.7,12.75,12.7,12.74,50
VIN17,2017-05-30 22:30,31,12.75,12.75,12.7,12.75,18
VIN17,2017-05-30 23:30,31,12.74,12.74,12.74,12.74,1
VIN17,2017-05-31 00:30,31,12.72,12.74,12.7,12.7,11
VIN17,2017-05-31 01:00,31,12.71,12.74,12.69,12.7,364
VIN17,2017-05-31 01:30,31,12.7,12.7,12.69,12.69,74
VIN17,2017-05-31 02:00,31,12.67,12.75,12.67,12.72,357
VIN17,2017-05-31 02:30,31,12.72,12.75,12.7,12.7,241
VIN17,2017-05-31 03:00,31,12.7,12.72,12.65,12.68,759
VIN17,2017-05-31 03:30,31,12.68,12.7,12.65,12.65,13
VIN17,2017-05-31 04:00,31,12.68,12.75,12.68,12.7,279
VIN17,2017-05-31 04:30,31,12.69,12.7,12.67,12.69,62
VIN17,2017-05-31 05:00,31,12.69,12.73,12.68,12.69,347
VIN17,2017-05-31 05:30,31,12.65,12.69,12.63,12.64,368
VIN17,2017-05-31 06:00,31,12.65,12.65,12.6,12.64,134
VIN17,2017-05-31 06:30,31,12.64,12.65,12.6,12.63,108
VIN17,2017-05-31 07:00,31,12.63,12.71,12.58,12.67,2756
VIN17,2017-05-31 07:30,31,12.67,12.69,12.65,12.68,129
VIN17,2017-05-31 08:00,31,12.65,12.7,12.64,12.69,1097
VIN17,2017-05-31 08:30,31,12.65,12.9,12.65,12.88,6421
VIN17,2017-05-31 09:00,31,12.85,12.98,12.8,12.84,11038
VIN17,2017-05-31 09:30,31,12.83,12.88,12.7,12.72,7992
VIN17,2017-05-31 10:00,31,12.73,12.84,12.7,12.77,6128
VIN17,2017-05-31 10:30,31,12.8,12.87,12.75,12.8,5012
VIN17,2017-05-31 11:00,31,12.8,12.85,12.72,12.81,3343
VIN17,2017-05-31 11:30,31,12.81,12.85,12.75,12.81,1741
VIN17,2017-05-31 12:00,31,12.83,12.85,12.7,12.83,3188
VIN17,2017-05-31 12:30,31,12.83,12.9,12.75,12.83,2965
VIN17,2017-05-31 13:00,31,12.84,13,12.8,12.9,5780
VIN17,2017-05-31 13:30,31,12.9,12.9,12.8,12.82,2616
VIN17,2017-05-31 14:00,31,12.82,12.85,12.75,12.8,3999
VIN17,2017-05-31 14:30,31,12.78,12.8,12.7,12.75,4759
VIN17,2017-05-31 15:00,31,12.75,12.75,12.6,12.7,7924
VIN17,2017-05-31 15:30,1,12.67,12.7,12.6,12.65,3011
VIN17,2017-05-31 16:00,1,12.63,12.65,12.63,12.65,312
VIN17,2017-05-31 16:30,1,12.62,12.65,12.62,12.65,58
VIN17,2017-05-31 17:00,1,12.65,12.68,12.6,12.65,398
VIN17,2017-05-31 17:30,1,12.65,12.65,12.64,12.64,16
VIN17,2017-05-31 18:00,1,12.64,12.65,12.64,12.64,14
VIN17,2017-05-31 18:30,1,12.65,12.65,12.6,12.65,375
VIN17,2017-05-31 19:00,1,12.65,12.65,12.62,12.64,67
VIN17,2017-05-31 19:30,1,12.63,12.63,12.63,12.63,1
VIN17,2017-05-31 20:00,1,12.65,12.65,12.65,12.65,5
VIN17,2017-05-31 20:30,1,12.64,12.7,12.63,12.68,366
VIN17,2017-05-31 21:00,1,12.65,12.7,12.64,12.65,246
VIN17,2017-05-31 21:30,1,12.63,12.63,12.63,12.63,3
VIN17,2017-05-31 22:00,1,12.64,12.65,12.62,12.65,10
VIN17,2017-05-31 22:30,1,12.64,12.65,12.64,12.65,3
VIN17,2017-05-31 23:00,1,12.65,12.65,12.64,12.64,39
VIN17,2017-05-31 23:30,1,12.64,12.65,12.62,12.65,20
VIN17,2017-06-01 00:00,1,12.65,12.66,12.65,12.65,44
VIN17,2017-06-01 00:30,1,12.7,12.7,12.65,12.67,8
VIN17,2017-06-01 01:00,1,12.67,12.67,12.65,12.65,122
VIN17,2017-06-01 01:30,1,12.62,12.63,12.6,12.62,209
VIN17,2017-06-01 02:00,1,12.65,12.65,12.6,12.65,169
VIN17,2017-06-01 02:30,1,12.63,12.65,12.6,12.62,28
VIN17,2017-06-01 03:00,1,12.6,12.65,12.6,12.63,156
VIN17,2017-06-01 03:30,1,12.6,12.6,12.55,12.55,243
VIN17,2017-06-01 04:00,1,12.6,12.62,12.59,12.6,96
VIN17,2017-06-01 04:30,1,12.62,12.65,12.6,12.62,112
VIN17,2017-06-01 05:00,1,12.6,12.63,12.6,12.63,24
VIN17,2017-06-01 05:30,1,12.6,12.63,12.55,12.6,148
VIN17,2017-06-01 06:00,1,12.59,12.65,12.55,12.61,333
VIN17,2017-06-01 06:30,1,12.6,12.65,12.58,12.63,176
VIN17,2017-06-01 07:00,1,12.63,12.65,12.55,12.61,832
VIN17,2017-06-01 07:30,1,12.61,12.63,12.55,12.6,484
VIN17,2017-06-01 08:00,1,12.58,12.65,12.55,12.6,1058
VIN17,2017-06-01 08:30,1,12.63,12.65,12.5,12.55,6769
VIN17,2017-06-01 09:00,1,12.58,12.63,12.5,12.54,6466
VIN17,2017-06-01 09:30,1,12.55,12.6,12.5,12.55,3723
VIN17,2017-06-01 10:00,1,12.55,12.58,12.5,12.52,2299
VIN17,2017-06-01 10:30,1,12.51,12.55,12.45,12.5,4311
VIN17,2017-06-01 11:00,1,12.5,12.6,12.47,12.56,3886
VIN17,2017-06-01 11:30,1,12.57,12.58,12.5,12.54,1753
VIN17,2017-06-01 12:00,1,12.5,12.55,12.5,12.53,1318
VIN17,2017-06-01 12:30,1,12.54,12.55,12.5,12.54,599
VIN17,2017-06-01 13:00,1,12.52,12.58,12.5,12.55,3376
VIN17,2017-06-01 13:30,1,12.57,12.6,12.5,12.59,3385
VIN17,2017-06-01 14:00,1,12.55,12.6,12.5,12.54,1619
VIN17,2017-06-01 14:30,1,12.5,12.55,12.45,12.45,4312
VIN17,2017-06-01 15:00,1,12.48,12.5,12.4,12.4,6755
VIN17,2017-06-01 15:30,2,12.43,12.45,12.4,12.4,727
VIN17,2017-06-01 16:00,2,12.45,12.45,12.43,12.43,194
VIN17,2017-06-01 16:30,2,12.42,12.45,12.42,12.43,217
VIN17,2017-06-01 17:00,2,12.43,12.45,12.43,12.45,33
VIN17,2017-06-01 17:30,2,12.45,12.45,12.4,12.44,198
VIN17,2017-06-01 18:00,2,12.45,12.45,12.45,12.45,6
VIN17,2017-06-01 18:30,2,12.45,12.45,12.43,12.43,11
VIN17,2017-06-01 19:00,2,12.45,12.45,12.4,12.45,158
VIN17,2017-06-01 19:30,2,12.45,12.45,12.4,12.44,74
VIN17,2017-06-01 20:00,2,12.43,12.45,12.43,12.43,6
VIN17,2017-06-01 20:30,2,12.43,12.45,12.4,12.43,67
VIN17,2017-06-01 21:00,2,12.43,12.43,12.4,12.41,144
VIN17,2017-06-01 21:30,2,12.43,12.43,12.43,12.43,4
VIN17,2017-06-01 22:00,2,12.45,12.45,12.4,12.45,13
VIN17,2017-06-01 22:30,2,12.43,12.45,12.43,12.45,11
VIN17,2017-06-01 23:00,2,12.45,12.45,12.43,12.43,43
VIN17,2017-06-01 23:30,2,12.43,12.45,12.43,12.43,8
VIN17,2017-06-02 00:00,2,12.43,12.43,12.41,12.41,3
VIN17,2017-06-02 00:30,2,12.45,12.45,12.35,12.4,462
VIN17,2017-06-02 01:00,2,12.37,12.4,12.37,12.39,91
VIN17,2017-06-02 01:30,2,12.39,12.45,12.39,12.4,247
VIN17,2017-06-02 02:00,2,12.42,12.43,12.39,12.43,158
VIN17,2017-06-02 02:30,2,12.41,12.45,12.4,12.4,55
VIN17,2017-06-02 03:00,2,12.42,12.44,12.4,12.4,125
VIN17,2017-06-02 03:30,2,12.4,12.42,12.38,12.4,158
VIN17,2017-06-02 04:00,2,12.4,12.45,12.4,12.42,17
VIN17,2017-06-02 04:30,2,12.42,12.45,12.4,12.4,100
VIN17,2017-06-02 05:00,2,12.4,12.4,12.4,12.4,17
VIN17,2017-06-02 05:30,2,12.42,12.43,12.38,12.38,229
VIN17,2017-06-02 06:00,2,12.4,12.41,12.35,12.35,124
VIN17,2017-06-02 06:30,2,12.4,12.4,12.35,12.39,157
VIN17,2017-06-02 07:00,2,12.4,12.45,12.38,12.44,728
VIN17,2017-06-02 07:30,2,12.42,12.55,12.42,12.52,1084
VIN17,2017-06-02 08:00,2,12.55,12.55,12.5,12.54,327
VIN17,2017-06-02 08:30,2,12.54,12.55,12.47,12.52,4117
VIN17,2017-06-02 09:00,2,12.5,12.55,12.36,12.42,3141
VIN17,2017-06-02 09:30,2,12.4,12.5,12.4,12.49,3706
VIN17,2017-06-02 10:00,2,12.48,12.5,12.45,12.48,1084
VIN17,2017-06-02 10:30,2,12.5,12.5,12.4,12.43,1229
VIN17,2017-06-02 11:00,2,12.44,12.5,12.4,12.45,1309
VIN17,2017-06-02 11:30,2,12.4,12.5,12.4,12.44,922
VIN17,2017-06-02 12:00,2,12.42,12.45,12.4,12.43,2017
VIN17,2017-06-02 12:30,2,12.43,12.45,12.4,12.44,1658
VIN17,2017-06-02 13:00,2,12.43,12.5,12.4,12.45,1486
VIN17,2017-06-02 13:30,2,12.5,12.55,12.4,12.45,3948
VIN17,2017-06-02 14:00,2,12.45,12.5,12.4,12.46,2357
VIN17,2017-06-02 14:30,2,12.5,12.57,12.4,12.55,9508
VIN17,2017-06-02 15:00,2,12.54,12.55,12.45,12.52,6297
VIN17,2017-06-04 17:00,5,12.6,12.6,12.5,12.53,150
VIN17,2017-06-04 17:30,5,12.55,12.58,12.53,12.58,67
VIN17,2017-06-04 18:00,5,12.56,12.6,12.56,12.6,35
VIN17,2017-06-04 18:30,5,12.6,12.6,12.57,12.6,8
VIN17,2017-06-04 19:00,5,12.59,12.59,12.55,12.55,67
VIN17,2017-06-04 19:30,5,12.55,12.57,12.55,12.57,9
VIN17,2017-06-04 20:00,5,12.6,12.6,12.55,12.57,6
VIN17,2017-06-04 20:30,5,12.58,12.58,12.54,12.55,130
VIN17,2017-06-04 21:00,5,12.54,12.55,12.54,12.54,19
VIN17,2017-06-04 21:30,5,12.54,12.54,12.54,12.54,2
VIN17,2017-06-04 22:00,5,12.54,12.54,12.54,12.54,7
VIN17,2017-06-04 22:30,5,12.54,12.55,12.54,12.54,12
VIN17,2017-06-04 23:00,5,12.54,12.55,12.52,12.55,12
VIN17,2017-06-04 23:30,5,12.53,12.53,12.53,12.53,5
VIN17,2017-06-05 00:00,5,12.53,12.53,12.5,12.53,19
VIN17,2017-06-05 00:30,5,12.55,12.55,12.55,12.55,2
VIN17,2017-06-05 01:00,5,12.53,12.55,12.52,12.53,16
VIN17,2017-06-05 01:30,5,12.53,12.53,12.5,12.51,38
VIN17,2017-06-05 02:00,5,12.51,12.52,12.45,12.5,195
VIN17,2017-06-05 02:30,5,12.49,12.52,12.49,12.49,30
VIN17,2017-06-05 03:00,5,12.5,12.5,12.49,12.5,19
VIN17,2017-06-05 03:30,5,12.5,12.5,12.5,12.5,1
VIN17,2017-06-05 04:00,5,12.5,12.5,12.48,12.49,39
VIN17,2017-06-05 04:30,5,12.5,12.5,12.48,12.48,22
VIN17,2017-06-05 05:00,5,12.5,12.5,12.48,12.5,65
VIN17,2017-06-05 05:30,5,12.45,12.5,12.45,12.48,14
VIN17,2017-06-05 06:00,5,12.5,12.55,12.5,12.52,88
VIN17,2017-06-05 06:30,5,12.52,12.55,12.52,12.54,93
VIN17,2017-06-05 07:00,5,12.53,12.55,12.53,12.54,164
VIN17,2017-06-05 07:30,5,12.54,12.6,12.53,12.55,394
VIN17,2017-06-05 08:00,5,12.55,12.6,12.55,12.58,240
VIN17,2017-06-05 08:30,5,12.6,12.6,12.45,12.45,6276
VIN17,2017-06-05 09:00,5,12.45,12.5,12.45,12.47,1524
VIN17,2017-06-05 09:30,5,12.45,12.5,12.4,12.41,3214
VIN17,2017-06-05 10:00,5,12.45,12.46,12.4,12.4,2538
VIN17,2017-06-05 10:30,5,12.4,12.45,12.4,12.41,1141
VIN17,2017-06-05 11:00,5,12.4,12.45,12.32,12.35,6330
VIN17,2017-06-05 11:30,5,12.35,12.4,12.34,12.35,2710
VIN17,2017-06-05 12:00,5,12.36,12.4,12.35,12.37,744
VIN17,2017-06-05 12:30,5,12.36,12.4,12.33,12.36,1668
VIN17,2017-06-05 13:00,5,12.35,12.4,12.35,12.35,1070
VIN17,2017-06-05 13:30,5,12.35,12.4,12.3,12.39,2685
VIN17,2017-06-05 14:00,5,12.38,12.45,12.35,12.4,3901
VIN17,2017-06-05 14:30,5,12.39,12.6,12.35,12.56,10319
VIN17,2017-06-05 15:00,5,12.55,12.65,12.55,12.61,5680
VIN17,2017-06-05 15:30,6,12.6,12.65,12.55,12.6,947
VIN17,2017-06-05 16:00,6,12.61,12.63,12.6,12.61,463
VIN17,2017-06-05 16:30,6,12.6,12.6,12.59,12.59,6
VIN17,2017-06-05 17:00,6,12.59,12.63,12.59,12.62,122
VIN17,2017-06-05 17:30,6,12.6,12.6,12.57,12.6,31
VIN17,2017-06-05 18:30,6,12.55,12.58,12.55,12.58,24
VIN17,2017-06-05 19:00,6,12.6,12.6,12.57,12.6,173
VIN17,2017-06-05 19:30,6,12.6,12.6,12.58,12.6,44
VIN17,2017-06-05 20:00,6,12.6,12.64,12.6,12.64,41
VIN17,2017-06-05 20:30,6,12.64,12.65,12.6,12.65,57
VIN17,2017-06-05 21:00,6,12.62,12.65,12.62,12.64,152
VIN17,2017-06-05 21:30,6,12.64,12.64,12.64,12.64,18
VIN17,2017-06-05 22:00,6,12.64,12.64,12.64,12.64,56
VIN17,2017-06-05 22:30,6,12.64,12.65,12.62,12.62,10
VIN17,2017-06-05 23:00,6,12.62,12.62,12.62,12.62,3
VIN17,2017-06-05 23:30,6,12.6,12.65,12.6,12.65,6
VIN17,2017-06-06 00:00,6,12.65,12.65,12.6,12.62,49
VIN17,2017-06-06 00:30,6,12.65,12.7,12.63,12.68,399
VIN17,2017-06-06 01:00,6,12.7,12.78,12.67,12.75,568
VIN17,2017-06-06 01:30,6,12.77,12.77,12.7,12.75,166
VIN17,2017-06-06 02:00,6,12.7,12.73,12.68,12.7,185
VIN17,2017-06-06 02:30,6,12.7,12.7,12.65,12.69,44
VIN17,2017-06-06 03:00,6,12.7,12.75,12.68,12.74,799
VIN17,2017-06-06 03:30,6,12.72,12.75,12.65,12.68,664
VIN17,2017-06-06 04:00,6,12.68,12.75,12.68,12.72,313
VIN17,2017-06-06 04:30,6,12.7,12.72,12.67,12.7,94
VIN17,2017-06-06 05:00,6,12.73,12.75,12.7,12.75,17
VIN17,2017-06-06 05:30,6,12.72,12.8,12.71,12.75,1335
VIN17,2017-06-06 06:00,6,12.75,12.8,12.7,12.79,384
VIN17,2017-06-06 06:30,6,12.79,12.8,12.7,12.75,474
VIN17,2017-06-06 07:00,6,12.75,12.78,12.7,12.74,483
VIN17,2017-06-06 07:30,6,12.72,12.75,12.68,12.71,1027
VIN17,2017-06-06 08:00,6,12.73,12.75,12.65,12.69,740
VIN17,2017-06-06 08:30,6,12.7,12.76,12.6,12.62,9870
VIN17,2017-06-06 09:00,6,12.65,12.72,12.6,12.69,2390
VIN17,2017-06-06 09:30,6,12.7,12.75,12.65,12.75,2977
VIN17,2017-06-06 10:00,6,12.74,12.8,12.7,12.76,3476
VIN17,2017-06-06 10:30,6,12.77,12.78,12.65,12.75,2364
VIN17,2017-06-06 11:00,6,12.75,12.8,12.7,12.8,820
VIN17,2017-06-06 11:30,6,12.77,12.8,12.7,12.73,4231
VIN17,2017-06-06 12:00,6,12.72,12.8,12.7,12.8,1013
VIN17,2017-06-06 12:30,6,12.8,12.83,12.75,12.77,1200
VIN17,2017-06-06 13:00,6,12.8,12.8,12.7,12.76,1871
VIN17,2017-06-06 13:30,6,12.77,12.8,12.67,12.68,2603
VIN17,2017-06-06 14:00,6,12.68,12.8,12.65,12.8,3646
VIN17,2017-06-06 14:30,6,12.8,12.9,12.77,12.8,6635
VIN17,2017-06-06 15:00,6,12.85,12.85,12.77,12.85,6627
VIN17,2017-06-06 15:30,7,12.85,12.85,12.75,12.79,1326
VIN17,2017-06-06 16:00,7,12.79,12.8,12.77,12.77,124
VIN17,2017-06-06 16:30,7,12.8,12.8,12.77,12.78,63
VIN17,2017-06-06 17:00,7,12.79,12.8,12.78,12.79,68
VIN17,2017-06-06 17:30,7,12.78,12.79,12.78,12.78,10
VIN17,2017-06-06 18:00,7,12.78,12.8,12.78,12.78,74
VIN17,2017-06-06 18:30,7,12.78,12.79,12.78,12.79,42
VIN17,2017-06-06 19:00,7,12.79,12.79,12.74,12.76,344
VIN17,2017-06-06 19:30,7,12.75,12.76,12.75,12.75,72
VIN17,2017-06-06 20:00,7,12.75,12.76,12.74,12.74,94
VIN17,2017-06-06 20:30,7,12.75,12.75,12.75,12.75,9
VIN17,2017-06-06 21:00,7,12.75,12.75,12.74,12.74,17
VIN17,2017-06-06 21:30,7,12.75,12.75,12.75,12.75,5
VIN17,2017-06-06 22:00,7,12.75,12.75,12.75,12.75,5
VIN17,2017-06-06 22:30,7,12.75,12.75,12.75,12.75,2
VIN17,2017-06-06 23:00,7,12.75,12.77,12.75,12.75,53
VIN17,2017-06-06 23:30,7,12.75,12.75,12.75,12.75,3
VIN17,2017-06-07 00:00,7,12.75,12.8,12.75,12.75,45
VIN17,2017-06-07 00:30,7,12.75,12.76,12.7,12.76,64
VIN17,2017-06-07 01:00,7,12.75,12.78,12.73,12.77,161
VIN17,2017-06-07 01:30,7,12.8,12.8,12.75,12.78,502
VIN17,2017-06-07 02:00,7,12.8,12.85,12.78,12.8,396
VIN17,2017-06-07 02:30,7,12.79,12.8,12.75,12.77,69
VIN17,2017-06-07 03:00,7,12.78,12.8,12.77,12.78,61
VIN17,2017-06-07 03:30,7,12.75,12.78,12.75,12.78,97
VIN17,2017-06-07 04:00,7,12.8,12.8,12.78,12.78,5
VIN17,2017-06-07 04:30,7,12.78,12.78,12.75,12.75,10
VIN17,2017-06-07 05:00,7,12.78,12.79,12.75,12.75,164
VIN17,2017-06-07 05:30,7,12.75,12.75,12.7,12.71,436
VIN17,2017-06-07 06:00,7,12.71,12.72,12.71,12.72,72
VIN17,2017-06-07 06:30,7,12.72,12.75,12.7,12.72,143
VIN17,2017-06-07 07:00,7,12.72,12.75,12.7,12.75,41
VIN17,2017-06-07 07:30,7,12.72,12.75,12.7,12.72,72
VIN17,2017-06-07 08:00,7,12.72,12.75,12.65,12.7,950
VIN17,2017-06-07 08:30,7,12.7,12.77,12.65,12.73,4997
VIN17,2017-06-07 09:00,7,12.7,12.75,12.65,12.72,3151
VIN17,2017-06-07 09:30,7,12.72,12.83,12.7,12.78,6148
VIN17,2017-06-07 10:00,7,12.77,12.8,12.7,12.78,2681
VIN17,2017-06-07 10:30,7,12.78,12.8,12.75,12.78,885
VIN17,2017-06-07 11:00,7,12.78,12.93,12.75,12.9,3318
VIN17,2017-06-07 11:30,7,12.9,13.05,12.88,12.92,4818
VIN17,2017-06-07 12:00,7,12.92,13,12.9,12.94,3886
VIN17,2017-06-07 12:30,7,12.95,13,12.85,12.87,2119
VIN17,2017-06-07 13:00,7,12.87,12.9,12.75,12.8,3664
VIN17,2017-06-07 13:30,7,12.8,12.85,12.7,12.7,3485
VIN17,2017-06-07 14:00,7,12.72,12.78,12.7,12.73,2156
VIN17,2017-06-07 14:30,7,12.7,12.8,12.65,12.75,6156
VIN17,2017-06-07 15:00,7,12.72,12.75,12.65,12.72,5109
VIN17,2017-06-07 15:30,8,12.7,12.72,12.68,12.7,756
VIN17,2017-06-07 16:00,8,12.71,12.72,12.7,12.7,17
VIN17,2017-06-07 16:30,8,12.7,12.7,12.7,12.7,8
VIN17,2017-06-07 17:00,8,12.7,12.71,12.69,12.71,160
VIN17,2017-06-07 17:30,8,12.7,12.71,12.68,12.68,79
VIN17,2017-06-07 18:00,8,12.7,12.75,12.68,12.7,44
VIN17,2017-06-07 18:30,8,12.75,12.75,12.69,12.7,206
VIN17,2017-06-07 19:00,8,12.7,12.72,12.7,12.72,52
VIN17,2017-06-07 19:30,8,12.7,12.72,12.7,12.72,66
VIN17,2017-06-07 20:00,8,12.72,12.72,12.7,12.7,66
VIN17,2017-06-07 20:30,8,12.7,12.72,12.7,12.72,10
VIN17,2017-06-07 21:00,8,12.72,12.72,12.69,12.7,57
VIN17,2017-06-07 21:30,8,12.7,12.7,12.69,12.7,34
VIN17,2017-06-07 22:00,8,12.7,12.72,12.65,12.65,62
VIN17,2017-06-07 22:30,8,12.65,12.68,12.65,12.68,4
VIN17,2017-06-07 23:00,8,12.68,12.7,12.67,12.67,4
VIN17,2017-06-07 23:30,8,12.7,12.7,12.65,12.65,47
VIN17,2017-06-08 00:00,8,12.69,12.7,12.65,12.69,62
VIN17,2017-06-08 00:30,8,12.7,12.72,12.7,12.72,146
VIN17,2017-06-08 01:00,8,12.7,12.75,12.7,12.7,99
VIN17,2017-06-08 01:30,8,12.7,12.72,12.68,12.71,82
VIN17,2017-06-08 02:00,8,12.7,12.75,12.68,12.7,637
VIN17,2017-06-08 02:30,8,12.7,12.73,12.68,12.69,29
VIN17,2017-06-08 03:00,8,12.7,12.75,12.67,12.7,208
VIN17,2017-06-08 03:30,8,12.7,12.71,12.69,12.7,86
VIN17,2017-06-08 04:00,8,12.69,12.7,12.65,12.7,157
VIN17,2017-06-08 04:30,8,12.68,12.68,12.67,12.67,16
VIN17,2017-06-08 05:00,8,12.65,12.67,12.65,12.67,11
VIN17,2017-06-08 05:30,8,12.65,12.68,12.65,12.66,126
VIN17,2017-06-08 06:00,8,12.65,12.68,12.65,12.68,128
VIN17,2017-06-08 06:30,8,12.7,12.7,12.63,12.64,558
VIN17,2017-06-08 07:00,8,12.64,12.67,12.64,12.65,266
VIN17,2017-06-08 07:30,8,12.65,12.7,12.63,12.7,296
VIN17,2017-06-08 08:00,8,12.67,12.7,12.64,12.7,553
VIN17,2017-06-08 08:30,8,12.68,12.7,12.55,12.61,7834
VIN17,2017-06-08 09:00,8,12.6,12.68,12.53,12.65,11166
VIN17,2017-06-08 09:30,8,12.65,12.68,12.51,12.55,4835
VIN17,2017-06-08 10:00,8,12.55,12.55,12.4,12.49,7227
VIN17,2017-06-08 10:30,8,12.48,12.55,12.43,12.45,3291
VIN17,2017-06-08 11:00,8,12.45,12.49,12.38,12.43,4682
VIN17,2017-06-08 11:30,8,12.4,12.45,12.4,12.4,881
VIN17,2017-06-08 12:00,8,12.43,12.51,12.4,12.51,2992
VIN17,2017-06-08 12:30,8,12.52,12.52,12.4,12.45,2129
VIN17,2017-06-08 13:00,8,12.42,12.57,12.4,12.54,3024
VIN17,2017-06-08 13:30,8,12.54,12.59,12.45,12.53,5449
VIN17,2017-06-08 14:00,8,12.5,12.55,12.45,12.45,5484
VIN17,2017-06-08 14:30,8,12.49,12.55,12.4,12.45,4952
VIN17,2017-06-08 15:00,8,12.48,12.52,12.45,12.51,5630
VIN17,2017-06-08 15:30,9,12.5,12.52,12.48,12.5,599
VIN17,2017-06-08 16:00,9,12.5,12.69,12.47,12.6,2404
VIN17,2017-06-08 16:30,9,12.59,12.63,12.58,12.62,273
VIN17,2017-06-08 17:00,9,12.6,12.65,12.56,12.57,337
VIN17,2017-06-08 17:30,9,12.57,12.59,12.56,12.58,105
VIN17,2017-06-08 18:00,9,12.6,12.6,12.57,12.59,52
VIN17,2017-06-08 18:30,9,12.58,12.62,12.58,12.6,148
VIN17,2017-06-08 19:00,9,12.62,12.62,12.57,12.58,36
VIN17,2017-06-08 19:30,9,12.58,12.59,12.53,12.55,108
VIN17,2017-06-08 20:00,9,12.55,12.55,12.47,12.5,272
VIN17,2017-06-08 20:30,9,12.53,12.53,12.48,12.5,40
VIN17,2017-06-08 21:00,9,12.5,12.5,12.47,12.48,40
VIN17,2017-06-08 21:30,9,12.48,12.48,12.48,12.48,1
VIN17,2017-06-08 22:00,9,12.5,12.5,12.5,12.5,101
VIN17,2017-06-08 22:30,9,12.5,12.5,12.45,12.47,232
VIN17,2017-06-08 23:00,9,12.47,12.5,12.47,12.48,35
VIN17,2017-06-08 23:30,9,12.48,12.5,12.48,12.48,43
VIN17,2017-06-09 00:00,9,12.5,12.5,12.45,12.46,118
VIN17,2017-06-09 00:30,9,12.46,12.48,12.45,12.45,44
VIN17,2017-06-09 01:00,9,12.46,12.5,12.46,12.5,43
VIN17,2017-06-09 01:30,9,12.46,12.48,12.45,12.46,36
VIN17,2017-06-09 02:00,9,12.46,12.47,12.4,12.45,248
VIN17,2017-06-09 02:30,9,12.4,12.45,12.35,12.43,564
VIN17,2017-06-09 03:00,9,12.45,12.45,12.4,12.42,78
VIN17,2017-06-09 03:30,9,12.42,12.44,12.35,12.43,317
VIN17,2017-06-09 04:00,9,12.41,12.42,12.35,12.4,93
VIN17,2017-06-09 04:30,9,12.38,12.45,12.38,12.45,180
VIN17,2017-06-09 05:00,9,12.4,12.42,12.35,12.4,244
VIN17,2017-06-09 05:30,9,12.4,12.45,12.35,12.43,182
VIN17,2017-06-09 06:00,9,12.45,12.45,12.4,12.4,23
VIN17,2017-06-09 06:30,9,12.4,12.45,12.35,12.38,219
VIN17,2017-06-09 07:00,9,12.38,12.42,12.35,12.41,749
VIN17,2017-06-09 07:30,9,12.4,12.42,12.35,12.4,401
VIN17,2017-06-09 08:00,9,12.38,12.4,12.35,12.38,946
VIN17,2017-06-09 08:30,9,12.35,12.38,12.2,12.29,7700
VIN17,2017-06-09 09:00,9,12.27,12.35,12.25,12.25,5300
VIN17,2017-06-09 09:30,9,12.25,12.35,12.25,12.3,4392
VIN17,2017-06-09 10:00,9,12.31,12.35,12.3,12.32,5075
VIN17,2017-06-09 10:30,9,12.33,12.38,12.3,12.31,4719
VIN17,2017-06-09 11:00,9,12.3,12.47,12.29,12.42,10361
VIN17,2017-06-09 11:30,9,12.42,12.5,12.35,12.35,7473
VIN17,2017-06-09 12:00,9,12.38,12.58,12.35,12.46,8613
VIN17,2017-06-09 12:30,9,12.5,12.7,12.45,12.7,10141
VIN17,2017-06-09 13:00,9,12.7,12.73,12.55,12.66,6317
VIN17,2017-06-09 13:30,9,12.7,13.09,12.66,12.88,22319
VIN17,2017-06-09 14:00,9,12.89,12.9,12.57,12.57,11991
VIN17,2017-06-09 14:30,9,12.59,12.85,12.59,12.63,16567
VIN17,2017-06-09 15:00,9,12.62,12.67,12.55,12.55,7766
VIN17,2017-06-11 17:00,12,12.5,12.6,12.5,12.58,164
VIN17,2017-06-11 17:30,12,12.59,12.65,12.59,12.65,124
VIN17,2017-06-11 18:00,12,12.65,12.69,12.65,12.68,62
VIN17,2017-06-11 18:30,12,12.65,12.7,12.65,12.67,24
VIN17,2017-06-11 19:00,12,12.67,12.67,12.57,12.6,296
VIN17,2017-06-11 19:30,12,12.6,12.63,12.58,12.63,41
VIN17,2017-06-11 20:00,12,12.6,12.65,12.6,12.65,27
VIN17,2017-06-11 20:30,12,12.62,12.65,12.6,12.62,145
VIN17,2017-06-11 21:00,12,12.6,12.6,12.58,12.6,21
VIN17,2017-06-11 21:30,12,12.6,12.62,12.6,12.62,39
VIN17,2017-06-11 22:00,12,12.64,12.65,12.61,12.65,186
VIN17,2017-06-11 22:30,12,12.6,12.65,12.6,12.63,58
VIN17,2017-06-11 23:00,12,12.65,12.65,12.63,12.63,42
VIN17,2017-06-11 23:30,12,12.65,12.65,12.63,12.65,28
VIN17,2017-06-12 00:00,12,12.65,12.7,12.64,12.7,94
VIN17,2017-06-12 00:30,12,12.7,12.7,12.65,12.67,21
VIN17,2017-06-12 01:00,12,12.67,12.7,12.67,12.68,95
VIN17,2017-06-12 01:30,12,12.67,12.67,12.66,12.66,68
VIN17,2017-06-12 02:00,12,12.65,12.72,12.65,12.65,290
VIN17,2017-06-12 02:30,12,12.7,12.73,12.67,12.67,278
VIN17,2017-06-12 03:00,12,12.67,12.79,12.65,12.75,866
VIN17,2017-06-12 03:30,12,12.8,12.83,12.75,12.82,1038
VIN17,2017-06-12 04:00,12,12.81,12.83,12.75,12.78,232
VIN17,2017-06-12 04:30,12,12.8,12.89,12.75,12.78,831
VIN17,2017-06-12 05:00,12,12.8,12.85,12.78,12.85,125
VIN17,2017-06-12 05:30,12,12.8,12.85,12.78,12.78,144
VIN17,2017-06-12 06:00,12,12.8,12.88,12.75,12.88,1058
VIN17,2017-06-12 06:30,12,12.86,12.9,12.8,12.85,452
VIN17,2017-06-12 07:00,12,12.85,12.87,12.7,12.75,2544
VIN17,2017-06-12 07:30,12,12.75,12.77,12.7,12.72,273
VIN17,2017-06-12 08:00,12,12.72,12.8,12.7,12.7,1106
VIN17,2017-06-12 08:30,12,12.75,13.05,12.65,12.93,18462
VIN17,2017-06-12 09:00,12,12.91,13,12.7,12.82,14228
VIN17,2017-06-12 09:30,12,12.82,12.89,12.7,12.7,8311
VIN17,2017-06-12 10:00,12,12.73,12.8,12.7,12.76,5505
VIN17,2017-06-12 10:30,12,12.8,12.8,12.65,12.74,6472
VIN17,2017-06-12 11:00,12,12.7,12.9,12.7,12.8,5694
VIN17,2017-06-12 11:30,12,12.8,12.95,12.7,12.95,5588
VIN17,2017-06-12 12:00,12,12.91,12.95,12.75,12.88,4987
VIN17,2017-06-12 12:30,12,12.87,13,12.8,12.99,3019
VIN17,2017-06-12 13:00,12,13,13,12.8,12.89,4005
VIN17,2017-06-12 13:30,12,12.89,12.9,12.77,12.82,7143
VIN17,2017-06-12 14:00,12,12.85,12.9,12.75,12.85,6272
VIN17,2017-06-12 14:30,12,12.83,12.9,12.7,12.7,7834
VIN17,2017-06-12 15:00,12,12.75,12.75,12.65,12.68,6396
VIN17,2017-06-12 15:30,13,12.67,12.7,12.65,12.65,370
VIN17,2017-06-12 16:00,13,12.69,12.7,12.67,12.69,68
VIN17,2017-06-12 16:30,13,12.7,12.7,12.65,12.69,116
VIN17,2017-06-12 17:00,13,12.7,12.7,12.65,12.69,218
VIN17,2017-06-12 17:30,13,12.69,12.69,12.67,12.67,45
VIN17,2017-06-12 18:00,13,12.67,12.67,12.66,12.67,19
VIN17,2017-06-12 18:30,13,12.66,12.7,12.65,12.7,150
VIN17,2017-06-12 19:00,13,12.65,12.69,12.6,12.6,485
VIN17,2017-06-12 19:30,13,12.62,12.65,12.6,12.65,11
VIN17,2017-06-12 20:00,13,12.65,12.65,12.6,12.6,61
VIN17,2017-06-12 20:30,13,12.65,12.65,12.6,12.6,5
VIN17,2017-06-12 22:00,13,12.6,12.6,12.6,12.6,3
VIN17,2017-06-12 22:30,13,12.6,12.6,12.6,12.6,1
VIN17,2017-06-12 23:00,13,12.63,12.63,12.6,12.6,6
VIN17,2017-06-12 23:30,13,12.62,12.62,12.6,12.6,37
VIN17,2017-06-13 00:00,13,12.65,12.65,12.6,12.65,28
VIN17,2017-06-13 01:00,13,12.6,12.63,12.58,12.62,165
VIN17,2017-06-13 01:30,13,12.65,12.65,12.63,12.63,33
VIN17,2017-06-13 02:00,13,12.6,12.65,12.58,12.6,567
VIN17,2017-06-13 02:30,13,12.6,12.65,12.55,12.65,211
VIN17,2017-06-13 03:00,13,12.63,12.63,12.63,12.63,1
VIN17,2017-06-13 03:30,13,12.63,12.63,12.58,12.63,148
VIN17,2017-06-13 04:00,13,12.63,12.63,12.56,12.58,347
VIN17,2017-06-13 04:30,13,12.57,12.6,12.55,12.58,54
VIN17,2017-06-13 05:00,13,12.57,12.6,12.55,12.57,111
VIN17,2017-06-13 05:30,13,12.56,12.6,12.55,12.56,209
VIN17,2017-06-13 06:00,13,12.56,12.6,12.56,12.58,18
VIN17,2017-06-13 06:30,13,12.6,12.6,12.58,12.6,18
VIN17,2017-06-13 07:00,13,12.57,12.6,12.52,12.55,807
VIN17,2017-06-13 07:30,13,12.55,12.55,12.5,12.55,202
VIN17,2017-06-13 08:00,13,12.55,12.55,12.47,12.48,1114
VIN17,2017-06-13 08:30,13,12.45,12.5,12.39,12.44,11182
VIN17,2017-06-13 09:00,13,12.4,12.5,12.38,12.4,7461
VIN17,2017-06-13 09:30,13,12.38,12.55,12.35,12.45,8065
VIN17,2017-06-13 10:00,13,12.5,12.55,12.35,12.41,7701
VIN17,2017-06-13 10:30,13,12.42,12.45,12.3,12.3,7027
VIN17,2017-06-13 11:00,13,12.35,12.4,12.3,12.37,4977
VIN17,2017-06-13 11:30,13,12.37,12.4,12.3,12.3,3177
VIN17,2017-06-13 12:00,13,12.32,12.35,12.3,12.3,2449
VIN17,2017-06-13 12:30,13,12.3,12.4,12.3,12.35,4051
VIN17,2017-06-13 13:00,13,12.35,12.4,12.3,12.38,4551
VIN17,2017-06-13 13:30,13,12.37,12.43,12.35,12.4,4620
VIN17,2017-06-13 14:00,13,12.38,12.4,12.3,12.3,4653
VIN17,2017-06-13 14:30,13,12.3,12.4,12.3,12.35,6483
VIN17,2017-06-13 15:00,13,12.35,12.4,12.25,12.25,8124
VIN17,2017-06-13 15:30,14,12.29,12.3,12.25,12.25,652
VIN17,2017-06-13 16:00,14,12.28,12.3,12.26,12.27,385
VIN17,2017-06-13 16:30,14,12.27,12.27,12.24,12.25,509
VIN17,2017-06-13 17:00,14,12.3,12.3,12.28,12.28,5
VIN17,2017-06-13 17:30,14,12.27,12.3,12.25,12.27,22
VIN17,2017-06-13 18:00,14,12.27,12.3,12.25,12.3,6
VIN17,2017-06-13 18:30,14,12.25,12.27,12.25,12.27,25
VIN17,2017-06-13 19:00,14,12.3,12.3,12.29,12.3,64
VIN17,2017-06-13 19:30,14,12.3,12.3,12.28,12.3,145
VIN17,2017-06-13 20:00,14,12.3,12.3,12.27,12.3,134
VIN17,2017-06-13 20:30,14,12.3,12.3,12.28,12.3,176
VIN17,2017-06-13 21:00,14,12.3,12.35,12.3,12.34,216
VIN17,2017-06-13 21:30,14,12.34,12.35,12.3,12.35,55
VIN17,2017-06-13 22:00,14,12.35,12.35,12.33,12.35,9
VIN17,2017-06-13 22:30,14,12.34,12.35,12.31,12.34,13
VIN17,2017-06-13 23:00,14,12.34,12.35,12.34,12.35,178
VIN17,2017-06-13 23:30,14,12.35,12.35,12.34,12.35,12
VIN17,2017-06-14 00:00,14,12.35,12.35,12.35,12.35,43
VIN17,2017-06-14 00:30,14,12.35,12.37,12.35,12.37,73
VIN17,2017-06-14 01:00,14,12.37,12.37,12.33,12.34,74
VIN17,2017-06-14 01:30,14,12.35,12.4,12.3,12.33,342
VIN17,2017-06-14 02:00,14,12.3,12.33,12.3,12.33,68
VIN17,2017-06-14 02:30,14,12.3,12.35,12.3,12.32,184
VIN17,2017-06-14 03:00,14,12.3,12.32,12.25,12.25,458
VIN17,2017-06-14 03:30,14,12.3,12.3,12.25,12.29,32
VIN17,2017-06-14 04:00,14,12.28,12.3,12.25,12.3,113
VIN17,2017-06-14 04:30,14,12.25,12.27,12.25,12.27,12
VIN17,2017-06-14 05:00,14,12.3,12.3,12.25,12.25,212
VIN17,2017-06-14 05:30,14,12.28,12.3,12.25,12.26,25
VIN17,2017-06-14 06:00,14,12.25,12.32,12.25,12.3,1110
VIN17,2017-06-14 06:30,14,12.3,12.33,12.25,12.31,653
VIN17,2017-06-14 07:00,14,12.3,12.35,12.3,12.32,253
VIN17,2017-06-14 07:30,14,12.34,12.35,12.25,12.35,1068
VIN17,2017-06-14 08:00,14,12.33,12.35,12.25,12.3,1249
VIN17,2017-06-14 08:30,14,12.3,12.43,12.25,12.33,11036
VIN17,2017-06-14 09:00,14,12.3,12.4,12.25,12.32,7148
VIN17,2017-06-14 09:30,14,12.32,12.41,12.3,12.37,6541
VIN17,2017-06-14 10:00,14,12.4,12.43,12.3,12.35,7239
VIN17,2017-06-14 10:30,14,12.35,12.45,12.33,12.38,3981
VIN17,2017-06-14 11:00,14,12.4,12.45,12.35,12.39,5764
VIN17,2017-06-14 11:30,14,12.4,12.45,12.3,12.32,3935
VIN17,2017-06-14 12:00,14,12.35,12.4,12.3,12.39,1133
VIN17,2017-06-14 12:30,14,12.35,12.4,12.3,12.33,2799
VIN17,2017-06-14 13:00,14,12.35,12.38,12.2,12.27,10291
VIN17,2017-06-14 13:30,14,12.29,12.45,12.25,12.39,12729
VIN17,2017-06-14 14:00,14,12.4,12.5,12.33,12.35,18074
VIN17,2017-06-14 14:30,14,12.33,12.38,12.2,12.24,10345
VIN17,2017-06-14 15:00,14,12.25,12.3,12.2,12.3,5991
VIN17,2017-06-14 15:30,15,12.25,12.3,12.23,12.25,1165
VIN17,2017-06-14 16:00,15,12.27,12.3,12.25,12.28,343
VIN17,2017-06-14 16:30,15,12.3,12.3,12.25,12.28,90
VIN17,2017-06-14 17:00,15,12.3,12.3,12.25,12.25,192
VIN17,2017-06-14 17:30,15,12.25,12.48,12.25,12.41,1410
VIN17,2017-06-14 18:00,15,12.44,12.44,12.38,12.4,486
VIN17,2017-06-14 18:30,15,12.45,12.45,12.35,12.39,219
VIN17,2017-06-14 19:00,15,12.39,12.4,12.3,12.31,290
VIN17,2017-06-14 19:30,15,12.3,12.4,12.28,12.37,258
VIN17,2017-06-14 20:00,15,12.35,12.4,12.35,12.35,105
VIN17,2017-06-14 20:30,15,12.38,12.43,12.35,12.4,253
VIN17,2017-06-14 21:00,15,12.4,12.43,12.4,12.43,36
VIN17,2017-06-14 21:30,15,12.4,12.43,12.4,12.4,6
VIN17,2017-06-14 22:00,15,12.45,12.45,12.42,12.42,10
VIN17,2017-06-14 22:30,15,12.45,12.45,12.4,12.42,13
VIN17,2017-06-14 23:00,15,12.43,12.45,12.4,12.4,169
VIN17,2017-06-14 23:30,15,12.44,12.46,12.4,12.44,339
VIN17,2017-06-15 00:00,15,12.42,12.45,12.4,12.4,24
VIN17,2017-06-15 00:30,15,12.4,12.45,12.4,12.43,101
VIN17,2017-06-15 01:00,15,12.42,12.45,12.4,12.43,24
VIN17,2017-06-15 01:30,15,12.43,12.43,12.43,12.43,6
VIN17,2017-06-15 02:00,15,12.4,12.6,12.4,12.57,958
VIN17,2017-06-15 02:30,15,12.55,12.6,12.53,12.55,482
VIN17,2017-06-15 03:00,15,12.59,12.6,12.55,12.55,229
VIN17,2017-06-15 03:30,15,12.58,12.6,12.55,12.6,267
VIN17,2017-06-15 04:00,15,12.6,12.6,12.55,12.6,242
VIN17,2017-06-15 04:30,15,12.58,12.65,12.55,12.65,1030
VIN17,2017-06-15 05:00,15,12.6,12.8,12.6,12.78,1766
VIN17,2017-06-15 05:30,15,12.78,12.85,12.75,12.75,1677
VIN17,2017-06-15 06:00,15,12.8,12.8,12.7,12.77,893
VIN17,2017-06-15 06:30,15,12.75,12.8,12.73,12.75,838
VIN17,2017-06-15 07:00,15,12.74,12.8,12.62,12.72,1951
VIN17,2017-06-15 07:30,15,12.7,12.75,12.62,12.7,1428
VIN17,2017-06-15 08:00,15,12.65,12.72,12.58,12.72,1998
VIN17,2017-06-15 08:30,15,12.72,12.75,12.5,12.55,15884
VIN17,2017-06-15 09:00,15,12.55,12.7,12.45,12.6,12295
VIN17,2017-06-15 09:30,15,12.63,12.69,12.55,12.59,5521
VIN17,2017-06-15 10:00,15,12.58,12.6,12.45,12.5,3540
VIN17,2017-06-15 10:30,15,12.5,12.6,12.45,12.57,3801
VIN17,2017-06-15 11:00,15,12.56,12.65,12.5,12.6,4643
VIN17,2017-06-15 11:30,15,12.58,12.6,12.48,12.5,2527
VIN17,2017-06-15 12:00,15,12.52,12.6,12.45,12.57,3146
VIN17,2017-06-15 12:30,15,12.55,12.6,12.5,12.59,1737
VIN17,2017-06-15 13:00,15,12.55,12.6,12.4,12.45,5819
VIN17,2017-06-15 13:30,15,12.47,12.5,12.35,12.38,9799
VIN17,2017-06-15 14:00,15,12.38,12.4,12.29,12.3,4207
VIN17,2017-06-15 14:30,15,12.3,12.45,12.3,12.45,9971
VIN17,2017-06-15 15:00,15,12.41,12.5,12.3,12.43,19082
VIN17,2017-06-15 15:30,16,12.42,12.45,12.34,12.35,1613
VIN17,2017-06-15 16:00,16,12.4,12.4,12.35,12.35,96
VIN17,2017-06-15 16:30,16,12.37,12.4,12.35,12.4,27
VIN17,2017-06-15 17:00,16,12.4,12.4,12.37,12.38,282
VIN17,2017-06-15 17:30,16,12.37,12.39,12.37,12.38,5
VIN17,2017-06-15 18:00,16,12.4,12.4,12.35,12.38,27
VIN17,2017-06-15 18:30,16,12.4,12.4,12.37,12.37,20
VIN17,2017-06-15 19:00,16,12.38,12.39,12.35,12.35,181
VIN17,2017-06-15 19:30,16,12.38,12.39,12.35,12.39,8
VIN17,2017-06-15 20:00,16,12.35,12.4,12.35,12.4,57
VIN17,2017-06-15 20:30,16,12.4,12.4,12.35,12.37,101
VIN17,2017-06-15 21:00,16,12.37,12.4,12.35,12.36,18
VIN17,2017-06-15 21:30,16,12.36,12.36,12.36,12.36,6
VIN17,2017-06-15 22:00,16,12.4,12.4,12.35,12.35,167
VIN17,2017-06-15 22:30,16,12.34,12.38,12.32,12.34,112
VIN17,2017-06-15 23:00,16,12.34,12.4,12.34,12.4,36
VIN17,2017-06-15 23:30,16,12.39,12.39,12.38,12.38,12
VIN17,2017-06-16 00:00,16,12.4,12.4,12.35,12.4,111
VIN17,2017-06-16 00:30,16,12.37,12.37,12.35,12.35,41
VIN17,2017-06-16 01:00,16,12.3,12.35,12.3,12.3,73
VIN17,2017-06-16 01:30,16,12.35,12.35,12.3,12.33,351
VIN17,2017-06-16 02:00,16,12.33,12.33,12.23,12.25,963
VIN17,2017-06-16 02:30,16,12.28,12.3,12.25,12.28,93
VIN17,2017-06-16 03:00,16,12.28,12.3,12.28,12.29,14
VIN17,2017-06-16 03:30,16,12.3,12.3,12.25,12.29,69
VIN17,2017-06-16 04:00,16,12.29,12.3,12.25,12.28,69
VIN17,2017-06-16 04:30,16,12.28,12.3,12.27,12.28,52
VIN17,2017-06-16 05:00,16,12.28,12.3,12.26,12.29,86
VIN17,2017-06-16 05:30,16,12.3,12.3,12.26,12.28,275
VIN17,2017-06-16 06:00,16,12.28,12.3,12.25,12.28,211
VIN17,2017-06-16 06:30,16,12.3,12.31,12.27,12.29,536
VIN17,2017-06-16 07:00,16,12.3,12.35,12.28,12.33,828
VIN17,2017-06-16 07:30,16,12.32,12.4,12.3,12.38,1463
VIN17,2017-06-16 08:00,16,12.37,12.4,12.3,12.3,1983
VIN17,2017-06-16 08:30,16,12.35,12.5,12.3,12.4,12191
VIN17,2017-06-16 09:00,16,12.4,12.5,12.34,12.42,6968
VIN17,2017-06-16 09:30,16,12.4,12.55,12.38,12.53,10282
VIN17,2017-06-16 10:00,16,12.53,12.55,12.39,12.4,8417
VIN17,2017-06-16 10:30,16,12.4,12.45,12.35,12.37,3927
VIN17,2017-06-16 11:00,16,12.37,12.4,12.3,12.4,5510
VIN17,2017-06-16 11:30,16,12.4,12.4,12.3,12.38,3056
VIN17,2017-06-16 12:00,16,12.4,12.45,12.33,12.4,5144
VIN17,2017-06-16 12:30,16,12.42,12.45,12.35,12.37,5070
VIN17,2017-06-16 13:00,16,12.4,12.4,12.3,12.33,3433
VIN17,2017-06-16 13:30,16,12.33,12.4,12.28,12.35,5326
VIN17,2017-06-16 14:00,16,12.3,12.35,12.3,12.33,3605
VIN17,2017-06-16 14:30,16,12.34,12.35,12.25,12.25,8060
VIN17,2017-06-16 15:00,16,12.3,12.35,12.25,12.34,9098
VIN17,2017-06-18 17:00,19,12.25,12.3,12.25,12.3,101
VIN17,2017-06-18 17:30,19,12.3,12.3,12.3,12.3,4
VIN17,2017-06-18 18:00,19,12.3,12.3,12.3,12.3,4
VIN17,2017-06-18 18:30,19,12.3,12.3,12.3,12.3,5
VIN17,2017-06-18 19:00,19,12.29,12.29,12.25,12.28,68
VIN17,2017-06-18 19:30,19,12.29,12.29,12.2,12.25,193
VIN17,2017-06-18 20:00,19,12.24,12.25,12.2,12.25,59
VIN17,2017-06-18 20:30,19,12.25,12.25,12.23,12.25,78
VIN17,2017-06-18 21:00,19,12.25,12.25,12.24,12.24,14
VIN17,2017-06-18 21:30,19,12.25,12.25,12.25,12.25,12
VIN17,2017-06-18 22:00,19,12.25,12.25,12.2,12.25,5
VIN17,2017-06-18 22:30,19,12.23,12.25,12.22,12.25,44
VIN17,2017-06-18 23:00,19,12.2,12.3,12.2,12.23,292
VIN17,2017-06-18 23:30,19,12.2,12.24,12.2,12.24,18
VIN17,2017-06-19 00:00,19,12.23,12.23,12.23,12.23,2
VIN17,2017-06-19 00:30,19,12.25,12.25,12.2,12.2,29
VIN17,2017-06-19 01:00,19,12.2,12.24,12.2,12.2,125
VIN17,2017-06-19 01:30,19,12.22,12.25,12.2,12.21,122
VIN17,2017-06-19 02:00,19,12.22,12.22,12.1,12.1,554
VIN17,2017-06-19 02:30,19,12.1,12.15,12.1,12.15,64
VIN17,2017-06-19 03:00,19,12.15,12.15,12.08,12.1,813
VIN17,2017-06-19 03:30,19,12.13,12.15,12.1,12.12,257
VIN17,2017-06-19 04:00,19,12.12,12.2,12.05,12.16,1070
VIN17,2017-06-19 04:30,19,12.15,12.21,12.15,12.2,716
VIN17,2017-06-19 05:00,19,12.19,12.25,12.15,12.24,350
VIN17,2017-06-19 05:30,19,12.24,12.25,12.15,12.15,320
VIN17,2017-06-19 06:00,19,12.2,12.2,12.15,12.18,839
VIN17,2017-06-19 06:30,19,12.19,12.2,12.15,12.15,348
VIN17,2017-06-19 07:00,19,12.15,12.2,12.1,12.17,668
VIN17,2017-06-19 07:30,19,12.17,12.2,12.1,12.13,837
VIN17,2017-06-19 08:00,19,12.15,12.15,12.05,12.11,2602
VIN17,2017-06-19 08:30,19,12.1,12.15,12,12,11757
VIN17,2017-06-19 09:00,19,12,12.05,11.9,11.9,13300
VIN17,2017-06-19 09:30,19,11.95,12,11.9,11.98,8082
VIN17,2017-06-19 10:00,19,12,12.1,11.95,12.02,8838
VIN17,2017-06-19 10:30,19,12.02,12.05,11.9,11.95,6376
VIN17,2017-06-19 11:00,19,11.9,11.95,11.9,11.93,2834
VIN17,2017-06-19 11:30,19,11.9,11.95,11.9,11.9,2541
VIN17,2017-06-19 12:00,19,11.9,11.95,11.9,11.9,2833
VIN17,2017-06-19 12:30,19,11.91,12,11.85,11.98,7854
VIN17,2017-06-19 13:00,19,11.98,12,11.9,11.97,4184
VIN17,2017-06-19 13:30,19,11.98,12.05,11.95,12.03,5907
VIN17,2017-06-19 14:00,19,12,12.05,11.9,11.93,6610
VIN17,2017-06-19 14:30,19,11.95,11.95,11.9,11.9,11537
VIN17,2017-06-19 15:00,19,11.94,12.15,11.9,12.15,17374
VIN17,2017-06-19 15:30,20,12.1,12.13,12.05,12.1,1334
VIN17,2017-06-19 16:00,20,12.08,12.1,12.05,12.05,193
VIN17,2017-06-19 16:30,20,12.07,12.07,12.05,12.05,23
VIN17,2017-06-19 17:00,20,12.03,12.08,12,12.03,398
VIN17,2017-06-19 17:30,20,12.05,12.05,12.02,12.05,140
VIN17,2017-06-19 18:00,20,12.02,12.05,12.02,12.04,4
VIN17,2017-06-19 18:30,20,12.04,12.05,12,12.05,86
VIN17,2017-06-19 19:00,20,12.05,12.05,12,12.02,447
VIN17,2017-06-19 19:30,20,12,12.02,12,12.02,2
VIN17,2017-06-19 20:00,20,12.05,12.05,12,12,49
VIN17,2017-06-19 20:30,20,12,12.05,11.98,12.03,333
VIN17,2017-06-19 21:00,20,12.03,12.05,12.02,12.02,13
VIN17,2017-06-19 21:30,20,12,12.02,12,12.02,7
VIN17,2017-06-19 22:00,20,12.03,12.05,12,12,55
VIN17,2017-06-19 22:30,20,12.02,12.05,12,12.02,196
VIN17,2017-06-19 23:00,20,12.05,12.05,12.02,12.05,15
VIN17,2017-06-19 23:30,20,12.05,12.05,12.02,12.02,89
VIN17,2017-06-20 00:00,20,12,12.05,12,12.05,49
VIN17,2017-06-20 00:30,20,12.05,12.05,12,12.05,77
VIN17,2017-06-20 01:00,20,12.05,12.05,12,12.05,294
VIN17,2017-06-20 01:30,20,12.04,12.05,11.99,12.05,270
VIN17,2017-06-20 02:00,20,12,12.05,11.98,12,809
VIN17,2017-06-20 02:30,20,12,12.02,11.99,11.99,111
VIN17,2017-06-20 03:00,20,12,12,11.95,11.95,32
VIN17,2017-06-20 03:30,20,12,12,11.93,11.93,946
VIN17,2017-06-20 04:00,20,11.9,12,11.9,11.95,831
VIN17,2017-06-20 04:30,20,11.95,12.05,11.95,11.98,1851
VIN17,2017-06-20 05:00,20,12,12.05,11.95,12.01,494
VIN17,2017-06-20 05:30,20,12,12.05,11.95,12.02,232
VIN17,2017-06-20 06:00,20,12.02,12.1,12,12.05,370
VIN17,2017-06-20 06:30,20,12.1,12.1,12,12.08,646
VIN17,2017-06-20 07:00,20,12.05,12.1,12.02,12.05,830
VIN17,2017-06-20 07:30,20,12.08,12.15,12.03,12.13,4018
VIN17,2017-06-20 08:00,20,12.12,12.15,12.05,12.08,2336
VIN17,2017-06-20 08:30,20,12.08,12.25,12.07,12.21,20023
VIN17,2017-06-20 09:00,20,12.25,12.25,12.1,12.2,13039
VIN17,2017-06-20 09:30,20,12.19,12.2,12.1,12.12,6522
VIN17,2017-06-20 10:00,20,12.12,12.25,12.1,12.25,7073
VIN17,2017-06-20 10:30,20,12.21,12.25,12.15,12.25,5149
VIN17,2017-06-20 11:00,20,12.25,12.35,12.2,12.33,5303
VIN17,2017-06-20 11:30,20,12.35,12.35,12.15,12.15,7175
VIN17,2017-06-20 12:00,20,12.15,12.2,12.1,12.2,3909
VIN17,2017-06-20 12:30,20,12.15,12.2,12.05,12.05,4428
VIN17,2017-06-20 13:00,20,12.09,12.15,12.05,12.13,3046
VIN17,2017-06-20 13:30,20,12.15,12.25,12.1,12.2,9362
VIN17,2017-06-20 14:00,20,12.15,12.2,12.05,12.18,9873
VIN17,2017-06-20 14:30,20,12.18,12.3,12.15,12.3,18221
VIN17,2017-06-20 15:00,20,12.25,12.3,12.05,12.1,21010
VIN17,2017-06-20 15:30,21,12.12,12.15,12.05,12.15,2611
VIN17,2017-06-20 16:00,21,12.15,12.15,12.1,12.15,17
VIN17,2017-06-20 16:30,21,12.15,12.15,12.1,12.13,92
VIN17,2017-06-20 17:00,21,12.12,12.15,12.12,12.12,41
VIN17,2017-06-20 17:30,21,12.11,12.15,12.11,12.12,15
VIN17,2017-06-20 18:00,21,12.12,12.15,12.11,12.11,71
VIN17,2017-06-20 18:30,21,12.1,12.15,12.1,12.12,51
VIN17,2017-06-20 19:00,21,12.1,12.15,12.05,12.15,433
VIN17,2017-06-20 19:30,21,12.15,12.15,12.09,12.1,298
VIN17,2017-06-20 20:00,21,12.09,12.15,12.05,12.15,299
VIN17,2017-06-20 20:30,21,12.1,12.15,12.05,12.15,171
VIN17,2017-06-20 21:00,21,12.1,12.12,12.05,12.12,177
VIN17,2017-06-20 21:30,21,12.1,12.15,12.1,12.15,67
VIN17,2017-06-20 22:00,21,12.15,12.2,12.15,12.15,281
VIN17,2017-06-20 22:30,21,12.15,12.17,12.1,12.15,192
VIN17,2017-06-20 23:00,21,12.15,12.15,12.1,12.15,108
VIN17,2017-06-20 23:30,21,12.1,12.15,12.1,12.15,98
VIN17,2017-06-21 00:00,21,12.1,12.1,12.1,12.1,10
VIN17,2017-06-21 00:30,21,12.1,12.2,12.1,12.2,211
VIN17,2017-06-21 01:00,21,12.2,12.2,12.15,12.15,178
VIN17,2017-06-21 01:30,21,12.15,12.2,12.1,12.15,201
VIN17,2017-06-21 02:00,21,12.15,12.3,12.15,12.28,967
VIN17,2017-06-21 02:30,21,12.3,12.35,12.25,12.3,1991
VIN17,2017-06-21 03:00,21,12.3,12.35,12.23,12.3,1193
VIN17,2017-06-21 03:30,21,12.3,12.3,12.15,12.2,1464
VIN17,2017-06-21 04:00,21,12.23,12.35,12.19,12.3,861
VIN17,2017-06-21 04:30,21,12.28,12.4,12.28,12.33,1585
VIN17,2017-06-21 05:00,21,12.35,12.35,12.29,12.29,587
VIN17,2017-06-21 05:30,21,12.29,12.3,12.2,12.23,219
VIN17,2017-06-21 06:00,21,12.23,12.25,12.15,12.24,1934
VIN17,2017-06-21 06:30,21,12.25,12.25,12.15,12.15,356
VIN17,2017-06-21 07:00,21,12.2,12.2,12.1,12.1,951
VIN17,2017-06-21 07:30,21,12.14,12.15,12.1,12.15,464
VIN17,2017-06-21 08:00,21,12.12,12.15,12,12.1,3514
VIN17,2017-06-21 08:30,21,12.05,12.15,11.95,12.11,19225
VIN17,2017-06-21 09:00,21,12.12,12.15,12,12.08,13582
VIN17,2017-06-21 09:30,21,12.05,12.1,11.95,12.05,8269
VIN17,2017-06-21 10:00,21,12.05,12.15,12,12.07,9803
VIN17,2017-06-21 10:30,21,12.07,12.1,12,12.05,5132
VIN17,2017-06-21 11:00,21,12.1,12.1,12,12.05,2795
VIN17,2017-06-21 11:30,21,12.03,12.15,12,12.1,3616
VIN17,2017-06-21 12:00,21,12.1,12.15,12.05,12.1,4416
VIN17,2017-06-21 12:30,21,12.13,12.25,12.09,12.17,9882
VIN17,2017-06-21 13:00,21,12.17,12.3,12.13,12.25,8040
VIN17,2017-06-21 13:30,21,12.25,12.25,12.1,12.15,8965
VIN17,2017-06-21 14:00,21,12.1,12.2,12.1,12.14,4095
VIN17,2017-06-21 14:30,21,12.13,12.2,12.1,12.15,8628
VIN17,2017-06-21 15:00,21,12.18,12.23,12.1,12.2,12742
VIN17,2017-06-21 15:30,22,12.2,12.27,12.2,12.25,1289
VIN17,2017-06-21 16:00,22,12.22,12.25,12.2,12.24,25
VIN17,2017-06-21 16:30,22,12.24,12.27,12.22,12.24,119
VIN17,2017-06-21 17:00,22,12.24,12.29,12.24,12.28,169
VIN17,2017-06-21 17:30,22,12.29,12.29,12.2,12.24,134
VIN17,2017-06-21 18:00,22,12.25,12.28,12.24,12.25,248
VIN17,2017-06-21 18:30,22,12.25,12.25,12.2,12.2,131
VIN17,2017-06-21 19:00,22,12.2,12.22,12.2,12.22,10
VIN17,2017-06-21 19:30,22,12.22,12.22,12.22,12.22,3
VIN17,2017-06-21 20:00,22,12.25,12.25,12.23,12.25,17
VIN17,2017-06-21 20:30,22,12.23,12.24,12.2,12.21,61
VIN17,2017-06-21 21:00,22,12.25,12.25,12.2,12.25,4
VIN17,2017-06-21 22:00,22,12.2,12.25,12.2,12.21,23
VIN17,2017-06-21 22:30,22,12.21,12.22,12.2,12.2,104
VIN17,2017-06-21 23:00,22,12.2,12.22,12.2,12.22,7
VIN17,2017-06-21 23:30,22,12.25,12.25,12.21,12.24,27
VIN17,2017-06-22 00:00,22,12.25,12.25,12.2,12.21,68
VIN17,2017-06-22 00:30,22,12.21,12.21,12.2,12.2,18
VIN17,2017-06-22 01:00,22,12.25,12.3,12.2,12.24,351
VIN17,2017-06-22 01:30,22,12.24,12.25,12.15,12.15,304
VIN17,2017-06-22 02:00,22,12.2,12.22,12.15,12.15,739
VIN17,2017-06-22 02:30,22,12.2,12.25,12.18,12.2,213
VIN17,2017-06-22 03:00,22,12.2,12.23,12.17,12.22,187
VIN17,2017-06-22 03:30,22,12.25,12.3,12.22,12.26,398
VIN17,2017-06-22 04:00,22,12.27,12.27,12.2,12.25,167
VIN17,2017-06-22 04:30,22,12.3,12.3,12.23,12.23,89
VIN17,2017-06-22 05:00,22,12.2,12.25,12.15,12.15,117
VIN17,2017-06-22 05:30,22,12.18,12.18,12.1,12.12,462
VIN17,2017-06-22 06:00,22,12.13,12.15,12.1,12.12,372
VIN17,2017-06-22 06:30,22,12.1,12.15,12.1,12.15,24
VIN17,2017-06-22 07:00,22,12.15,12.2,12.1,12.15,111
VIN17,2017-06-22 07:30,22,12.15,12.2,12.15,12.18,425
VIN17,2017-06-22 08:00,22,12.17,12.2,12.1,12.15,1098
VIN17,2017-06-22 08:30,22,12.13,12.22,12.1,12.13,13096
VIN17,2017-06-22 09:00,22,12.12,12.2,12.1,12.2,6552
VIN17,2017-06-22 09:30,22,12.2,12.2,12.05,12.08,7236
VIN17,2017-06-22 10:00,22,12.08,12.1,12,12.05,4572
VIN17,2017-06-22 10:30,22,12.08,12.15,12.05,12.08,5508
VIN17,2017-06-22 11:00,22,12.08,12.1,12,12.1,2999
VIN17,2017-06-22 11:30,22,12.07,12.1,12,12.05,3839
VIN17,2017-06-22 12:00,22,12.05,12.08,12,12,1771
VIN17,2017-06-22 12:30,22,12,12.05,12,12.02,622
VIN17,2017-06-22 13:00,22,12,12.05,11.95,12.02,9492
VIN17,2017-06-22 13:30,22,12.02,12.05,11.95,11.98,3738
VIN17,2017-06-22 14:00,22,11.98,12,11.95,11.97,941
VIN17,2017-06-22 14:30,22,12,12.05,11.95,12.03,7942
VIN17,2017-06-22 15:00,22,12,12.05,11.95,11.99,5090
VIN17,2017-06-22 15:30,23,12,12.05,12,12,907
VIN17,2017-06-22 16:00,23,12.03,12.07,12.03,12.05,371
VIN17,2017-06-22 16:30,23,12.04,12.05,12.04,12.05,12
VIN17,2017-06-22 17:00,23,12.05,12.05,12,12.05,132
VIN17,2017-06-22 17:30,23,12.04,12.04,12,12,40
VIN17,2017-06-22 18:00,23,12.03,12.05,12,12.03,31
VIN17,2017-06-22 18:30,23,12.05,12.05,12,12.05,4
VIN17,2017-06-22 19:00,23,12.05,12.07,12.03,12.05,171
VIN17,2017-06-22 19:30,23,12.06,12.1,12.05,12.05,257
VIN17,2017-06-22 20:00,23,12.05,12.06,12,12.05,137
VIN17,2017-06-22 20:30,23,12.05,12.1,12.05,12.1,141
VIN17,2017-06-22 21:00,23,12.05,12.1,12.05,12.07,17
VIN17,2017-06-22 21:30,23,12.05,12.05,12,12.05,178
VIN17,2017-06-22 22:00,23,12.05,12.06,12.03,12.06,33
VIN17,2017-06-22 22:30,23,12.1,12.1,12.1,12.1,1
VIN17,2017-06-22 23:00,23,12.05,12.05,12.05,12.05,30
VIN17,2017-06-22 23:30,23,12.05,12.05,12.04,12.05,139
VIN17,2017-06-23 00:00,23,12.06,12.07,12.05,12.05,34
VIN17,2017-06-23 00:30,23,12.1,12.1,12.05,12.05,16
VIN17,2017-06-23 01:00,23,12.05,12.06,12.05,12.06,18
VIN17,2017-06-23 01:30,23,12.06,12.06,12,12.05,310
VIN17,2017-06-23 02:00,23,12,12.03,12,12,87
VIN17,2017-06-23 02:30,23,12,12.06,12,12.03,221
VIN17,2017-06-23 03:00,23,12.03,12.03,12.03,12.03,9
VIN17,2017-06-23 03:30,23,12,12.02,11.95,12,255
VIN17,2017-06-23 04:00,23,12.01,12.05,11.99,12,182
VIN17,2017-06-23 04:30,23,12,12.05,11.99,12.02,78
VIN17,2017-06-23 05:00,23,12,12.1,12,12.1,188
VIN17,2017-06-23 05:30,23,12.1,12.1,12.05,12.08,17
VIN17,2017-06-23 06:00,23,12.08,12.08,12.02,12.02,226
VIN17,2017-06-23 06:30,23,12.05,12.05,12,12.03,52
VIN17,2017-06-23 07:00,23,12.02,12.08,12.02,12.02,807
VIN17,2017-06-23 07:30,23,12.05,12.05,12,12.05,235
VIN17,2017-06-23 08:00,23,12.05,12.05,12,12,668
VIN17,2017-06-23 08:30,23,12,12.15,12,12.05,13369
VIN17,2017-06-23 09:00,23,12.02,12.05,12,12.05,1929
VIN17,2017-06-23 09:30,23,12.02,12.05,11.9,11.96,14895
VIN17,2017-06-23 10:00,23,12,12,11.9,11.95,2106
VIN17,2017-06-23 10:30,23,11.95,12,11.9,11.9,5435
VIN17,2017-06-23 11:00,23,11.92,11.95,11.87,11.9,5100
VIN17,2017-06-23 11:30,23,11.9,11.95,11.9,11.9,407
VIN17,2017-06-23 12:00,23,11.9,11.95,11.9,11.93,1108
VIN17,2017-06-23 12:30,23,11.93,11.95,11.85,11.85,4081
VIN17,2017-06-23 13:00,23,11.88,11.95,11.85,11.94,2726
VIN17,2017-06-23 13:30,23,11.93,11.95,11.85,11.9,3582
VIN17,2017-06-23 14:00,23,11.94,12,11.9,11.96,11070
VIN17,2017-06-23 14:30,23,12,12,11.89,11.93,8501
VIN17,2017-06-23 15:00,23,11.9,11.95,11.8,11.9,17284
VIN17,2017-06-25 17:00,26,11.85,12,11.85,11.97,259
VIN17,2017-06-25 17:30,26,11.97,12,11.88,11.92,179
VIN17,2017-06-25 18:00,26,11.9,11.91,11.9,11.9,54
VIN17,2017-06-25 18:30,26,11.91,11.95,11.88,11.91,132
VIN17,2017-06-25 19:00,26,11.95,11.95,11.85,11.9,422
VIN17,2017-06-25 19:30,26,11.92,11.92,11.89,11.89,96
VIN17,2017-06-25 20:00,26,11.9,11.9,11.85,11.85,57
VIN17,2017-06-25 20:30,26,11.9,11.9,11.83,11.85,369
VIN17,2017-06-25 21:00,26,11.85,11.86,11.8,11.85,84
VIN17,2017-06-25 21:30,26,11.85,11.86,11.85,11.86,32
VIN17,2017-06-25 22:00,26,11.85,11.87,11.8,11.87,68
VIN17,2017-06-25 22:30,26,11.85,11.9,11.85,11.89,3
VIN17,2017-06-25 23:00,26,11.89,11.9,11.85,11.9,65
VIN17,2017-06-25 23:30,26,11.89,11.89,11.89,11.89,3
VIN17,2017-06-26 00:00,26,11.9,11.9,11.89,11.9,3
VIN17,2017-06-26 00:30,26,11.9,11.9,11.83,11.87,211
VIN17,2017-06-26 01:00,26,11.85,11.85,11.8,11.8,350
VIN17,2017-06-26 01:30,26,11.83,11.85,11.82,11.85,110
VIN17,2017-06-26 02:00,26,11.83,11.85,11.78,11.8,474
VIN17,2017-06-26 02:30,26,11.85,11.85,11.8,11.84,24
VIN17,2017-06-26 03:00,26,11.82,11.85,11.79,11.8,378
VIN17,2017-06-26 03:30,26,11.8,11.85,11.75,11.78,168
VIN17,2017-06-26 04:00,26,11.75,11.8,11.75,11.78,92
VIN17,2017-06-26 04:30,26,11.8,11.8,11.75,11.75,35
VIN17,2017-06-26 05:00,26,11.78,11.78,11.78,11.78,36
VIN17,2017-06-26 05:30,26,11.75,11.78,11.75,11.75,95
VIN17,2017-06-26 06:00,26,11.75,11.8,11.75,11.75,33
VIN17,2017-06-26 06:30,26,11.75,11.8,11.7,11.75,941
VIN17,2017-06-26 07:00,26,11.75,11.75,11.7,11.7,456
VIN17,2017-06-26 07:30,26,11.75,11.75,11.7,11.73,269
VIN17,2017-06-26 08:00,26,11.75,11.75,11.7,11.73,698
VIN17,2017-06-26 08:30,26,11.73,11.75,11.65,11.68,11010
VIN17,2017-06-26 09:00,26,11.65,11.75,11.65,11.71,5851
VIN17,2017-06-26 09:30,26,11.7,11.85,11.65,11.79,11135
VIN17,2017-06-26 10:00,26,11.8,11.9,11.75,11.8,6269
VIN17,2017-06-26 10:30,26,11.78,11.85,11.7,11.7,7815
VIN17,2017-06-26 11:00,26,11.72,11.75,11.7,11.7,1675
VIN17,2017-06-26 11:30,26,11.7,11.75,11.65,11.72,4056
VIN17,2017-06-26 12:00,26,11.7,11.75,11.65,11.65,3336
VIN17,2017-06-26 12:30,26,11.65,11.7,11.65,11.65,888
VIN17,2017-06-26 13:00,26,11.65,11.7,11.6,11.6,3910
VIN17,2017-06-26 13:30,26,11.6,11.65,11.6,11.6,916
VIN17,2017-06-26 14:00,26,11.6,11.7,11.6,11.66,6326
VIN17,2017-06-26 14:30,26,11.65,11.7,11.6,11.65,14576
VIN17,2017-06-26 15:00,26,11.65,11.7,11.6,11.6,8653
VIN17,2017-06-26 15:30,27,11.65,11.7,11.65,11.7,853
VIN17,2017-06-26 16:00,27,11.7,11.7,11.65,11.65,6
VIN17,2017-06-26 16:30,27,11.65,11.65,11.65,11.65,54
VIN17,2017-06-26 17:00,27,11.65,11.7,11.65,11.67,44
VIN17,2017-06-26 17:30,27,11.65,11.7,11.64,11.65,362
VIN17,2017-06-26 18:00,27,11.65,11.68,11.65,11.65,196
VIN17,2017-06-26 18:30,27,11.65,11.7,11.65,11.65,167
VIN17,2017-06-26 19:00,27,11.67,11.67,11.65,11.65,22
VIN17,2017-06-26 19:30,27,11.7,11.7,11.65,11.7,77
VIN17,2017-06-26 20:00,27,11.7,11.7,11.7,11.7,1
VIN17,2017-06-26 20:30,27,11.7,11.7,11.65,11.65,34
VIN17,2017-06-26 21:00,27,11.7,11.7,11.65,11.65,28
VIN17,2017-06-26 21:30,27,11.7,11.7,11.65,11.7,94
VIN17,2017-06-26 22:00,27,11.7,11.7,11.7,11.7,2
VIN17,2017-06-26 22:30,27,11.67,11.7,11.67,11.67,3
VIN17,2017-06-27 00:00,27,11.65,11.7,11.65,11.68,102
VIN17,2017-06-27 00:30,27,11.7,11.7,11.7,11.7,13
VIN17,2017-06-27 01:00,27,11.67,11.7,11.65,11.68,62
VIN17,2017-06-27 01:30,27,11.68,11.7,11.65,11.69,89
VIN17,2017-06-27 02:00,27,11.7,11.75,11.65,11.7,683
VIN17,2017-06-27 02:30,27,11.7,11.75,11.68,11.71,274
VIN17,2017-06-27 03:00,27,11.73,11.8,11.65,11.75,1261
VIN17,2017-06-27 03:30,27,11.8,11.8,11.65,11.7,1658
VIN17,2017-06-27 04:00,27,11.67,11.67,11.6,11.65,689
VIN17,2017-06-27 04:30,27,11.7,11.71,11.66,11.71,94
VIN17,2017-06-27 05:00,27,11.71,11.75,11.7,11.7,103
VIN17,2017-06-27 05:30,27,11.72,11.75,11.7,11.72,115
VIN17,2017-06-27 06:00,27,11.75,11.8,11.7,11.75,1375
VIN17,2017-06-27 06:30,27,11.75,11.77,11.7,11.75,484
VIN17,2017-06-27 07:00,27,11.75,11.75,11.65,11.65,140
VIN17,2017-06-27 07:30,27,11.7,11.75,11.7,11.75,161
VIN17,2017-06-27 08:00,27,11.73,11.8,11.7,11.75,1616
VIN17,2017-06-27 08:30,27,11.74,11.85,11.7,11.72,14286
VIN17,2017-06-27 09:00,27,11.74,11.75,11.6,11.67,14217
VIN17,2017-06-27 09:30,27,11.67,11.7,11.55,11.65,6310
VIN17,2017-06-27 10:00,27,11.6,11.65,11.55,11.6,4041
VIN17,2017-06-27 10:30,27,11.64,11.7,11.6,11.65,5542
VIN17,2017-06-27 11:00,27,11.63,11.7,11.6,11.64,2849
VIN17,2017-06-27 11:30,27,11.62,11.75,11.6,11.7,5558
VIN17,2017-06-27 12:00,27,11.73,11.8,11.7,11.78,4240
VIN17,2017-06-27 12:30,27,11.8,12,11.75,11.88,21384
VIN17,2017-06-27 13:00,27,11.89,12.05,11.8,11.9,14091
VIN17,2017-06-27 13:30,27,11.85,11.96,11.8,11.9,12300
VIN17,2017-06-27 14:00,27,11.9,12.05,11.85,11.99,8841
VIN17,2017-06-27 14:30,27,11.95,12.13,11.95,12.07,16645
VIN17,2017-06-27 15:00,27,12.1,12.15,12,12.05,13659
VIN17,2017-06-27 15:30,28,12.05,12.15,12.02,12.15,1697
VIN17,2017-06-27 16:00,28,12.1,12.15,12.05,12.08,52
VIN17,2017-06-27 16:30,28,12.05,12.2,12.05,12.15,1100
VIN17,2017-06-27 17:00,28,12.18,12.2,12.13,12.15,864
VIN17,2017-06-27 17:30,28,12.17,12.2,12.15,12.17,523
VIN17,2017-06-27 18:00,28,12.15,12.2,12.15,12.18,83
VIN17,2017-06-27 18:30,28,12.15,12.2,12.15,12.17,91
VIN17,2017-06-27 19:00,28,12.17,12.2,12.15,12.15,338
VIN17,2017-06-27 19:30,28,12.15,12.2,12.15,12.17,178
VIN17,2017-06-27 20:00,28,12.15,12.2,12.1,12.15,1225
VIN17,2017-06-27 20:30,28,12.15,12.2,12.12,12.15,91
VIN17,2017-06-27 21:00,28,12.15,12.25,12.15,12.2,529
VIN17,2017-06-27 21:30,28,12.23,12.35,12.23,12.29,1073
VIN17,2017-06-27 22:00,28,12.3,12.3,12.2,12.25,209
VIN17,2017-06-27 22:30,28,12.2,12.23,12.19,12.2,229
VIN17,2017-06-27 23:00,28,12.22,12.25,12.2,12.25,10
VIN17,2017-06-27 23:30,28,12.2,12.25,12.2,12.25,39
VIN17,2017-06-28 00:00,28,12.25,12.25,12.2,12.2,60
VIN17,2017-06-28 00:30,28,12.25,12.25,12.2,12.23,100
VIN17,2017-06-28 01:00,28,12.2,12.25,12.15,12.2,391
VIN17,2017-06-28 01:30,28,12.25,12.25,12.15,12.2,499
VIN17,2017-06-28 02:00,28,12.15,12.23,12.15,12.23,549
VIN17,2017-06-28 02:30,28,12.21,12.3,12.2,12.2,592
VIN17,2017-06-28 03:00,28,12.22,12.3,12.21,12.22,878
VIN17,2017-06-28 03:30,28,12.22,12.25,12.15,12.15,413
VIN17,2017-06-28 04:00,28,12.2,12.2,12.13,12.15,226
VIN17,2017-06-28 04:30,28,12.15,12.15,12,12.07,1107
VIN17,2017-06-28 05:00,28,12.07,12.1,12.02,12.05,367
VIN17,2017-06-28 05:30,28,12.05,12.1,12.02,12.08,255
VIN17,2017-06-28 06:00,28,12.05,12.1,12.03,12.03,237
VIN17,2017-06-28 06:30,28,12,12.05,11.95,12,1199
VIN17,2017-06-28 07:00,28,11.98,12,11.83,11.87,2972
VIN17,2017-06-28 07:30,28,11.87,11.9,11.8,11.85,1330
VIN17,2017-06-28 08:00,28,11.8,11.95,11.75,11.88,5589
VIN17,2017-06-28 08:30,28,11.88,12,11.8,11.95,14193
VIN17,2017-06-28 09:00,28,12,12,11.85,11.9,11747
VIN17,2017-06-28 09:30,28,11.9,11.9,11.75,11.76,7194
VIN17,2017-06-28 10:00,28,11.75,11.85,11.75,11.75,6235
VIN17,2017-06-28 10:30,28,11.79,11.8,11.7,11.8,5593
VIN17,2017-06-28 11:00,28,11.8,11.8,11.7,11.7,2192
VIN17,2017-06-28 11:30,28,11.7,11.75,11.65,11.7,4834
VIN17,2017-06-28 12:00,28,11.7,11.75,11.65,11.7,5826
VIN17,2017-06-28 12:30,28,11.68,11.7,11.6,11.6,8136
VIN17,2017-06-28 13:00,28,11.65,11.75,11.6,11.7,9671
VIN17,2017-06-28 13:30,28,11.73,11.75,11.65,11.65,2260
VIN17,2017-06-28 14:00,28,11.65,11.7,11.65,11.67,1976
VIN17,2017-06-28 14:30,28,11.7,11.75,11.65,11.7,7772
VIN17,2017-06-28 15:00,28,11.65,11.7,11.65,11.7,6887
VIN17,2017-06-28 15:30,29,11.65,11.7,11.6,11.6,1517
VIN17,2017-06-28 16:00,29,11.64,11.65,11.6,11.62,73
VIN17,2017-06-28 16:30,29,11.65,11.65,11.62,11.62,123
VIN17,2017-06-28 17:00,29,11.65,11.65,11.6,11.63,163
VIN17,2017-06-28 17:30,29,11.63,11.65,11.6,11.65,59
VIN17,2017-06-28 18:00,29,11.65,11.65,11.6,11.65,175
VIN17,2017-06-28 18:30,29,11.6,11.62,11.6,11.62,14
VIN17,2017-06-28 19:00,29,11.63,11.71,11.62,11.7,937
VIN17,2017-06-28 19:30,29,11.65,11.7,11.65,11.7,63
VIN17,2017-06-28 20:00,29,11.65,11.7,11.65,11.66,70
VIN17,2017-06-28 20:30,29,11.67,11.7,11.65,11.67,66
VIN17,2017-06-28 21:00,29,11.66,11.66,11.66,11.66,10
VIN17,2017-06-28 21:30,29,11.66,11.7,11.65,11.65,75
VIN17,2017-06-28 22:00,29,11.66,11.7,11.65,11.7,31
VIN17,2017-06-28 22:30,29,11.7,11.7,11.65,11.7,37
VIN17,2017-06-28 23:00,29,11.7,11.7,11.67,11.7,69
VIN17,2017-06-28 23:30,29,11.7,11.7,11.67,11.7,32
VIN17,2017-06-29 00:00,29,11.67,11.7,11.67,11.7,13
VIN17,2017-06-29 00:30,29,11.7,11.7,11.65,11.65,250
VIN17,2017-06-29 01:00,29,11.65,11.7,11.65,11.65,85
VIN17,2017-06-29 01:30,29,11.7,11.7,11.67,11.69,103
VIN17,2017-06-29 02:00,29,11.69,11.7,11.6,11.7,441
VIN17,2017-06-29 02:30,29,11.65,11.7,11.64,11.65,286
VIN17,2017-06-29 03:00,29,11.67,11.7,11.65,11.7,156
VIN17,2017-06-29 03:30,29,11.7,11.7,11.65,11.69,23
VIN17,2017-06-29 04:00,29,11.68,11.7,11.65,11.69,53
VIN17,2017-06-29 04:30,29,11.7,11.75,11.65,11.69,375
VIN17,2017-06-29 05:00,29,11.7,11.75,11.65,11.7,203
VIN17,2017-06-29 05:30,29,11.7,11.75,11.65,11.65,318
VIN17,2017-06-29 06:00,29,11.7,11.7,11.65,11.65,89
VIN17,2017-06-29 06:30,29,11.65,11.7,11.65,11.7,127
VIN17,2017-06-29 07:00,29,11.68,11.7,11.6,11.69,908
VIN17,2017-06-29 07:30,29,11.68,11.78,11.65,11.72,1352
VIN17,2017-06-29 08:00,29,11.75,11.78,11.7,11.75,2182
VIN17,2017-06-29 08:30,29,11.7,11.95,11.7,11.85,23776
VIN17,2017-06-29 09:00,29,11.85,12,11.8,11.9,17186
VIN17,2017-06-29 09:30,29,11.9,11.95,11.75,11.82,9296
VIN17,2017-06-29 10:00,29,11.8,12.17,11.8,12.15,20047
VIN17,2017-06-29 10:30,29,12.15,12.35,12.1,12.35,19591
VIN17,2017-06-29 11:00,29,12.35,12.45,12.2,12.4,23845
VIN17,2017-06-29 11:30,29,12.4,12.75,12.35,12.7,23563
VIN17,2017-06-29 12:00,29,12.72,13.75,12.6,13.63,52058
VIN17,2017-06-29 12:30,29,13.65,13.65,12.95,13.25,35908
VIN17,2017-06-29 13:00,29,13.25,13.45,12.65,12.7,30277
VIN17,2017-06-29 13:30,29,12.7,12.85,12.6,12.65,12501
VIN17,2017-06-29 14:00,29,12.68,12.7,12.19,12.38,27004
VIN17,2017-06-29 14:30,29,12.35,12.45,12.15,12.4,19112
VIN17,2017-06-29 15:00,29,12.42,12.43,12,12,21358
VIN17,2017-06-29 15:30,30,12.05,12.11,12,12.1,3218
VIN17,2017-06-29 16:00,30,12.1,12.15,12.1,12.12,44
VIN17,2017-06-29 16:30,30,12.15,12.15,12.13,12.13,23
VIN17,2017-06-29 17:00,30,12.1,12.15,12.05,12.15,441
VIN17,2017-06-29 17:30,30,12.15,12.26,12.15,12.23,763
VIN17,2017-06-29 18:00,30,12.25,12.25,12.13,12.15,312
VIN17,2017-06-29 18:30,30,12.15,12.15,12.11,12.14,204
VIN17,2017-06-29 19:00,30,12.15,12.17,12.08,12.13,545
VIN17,2017-06-29 19:30,30,12.15,12.18,12.1,12.17,215
VIN17,2017-06-29 20:00,30,12.17,12.2,12.15,12.15,300
VIN17,2017-06-29 20:30,30,12.15,12.2,12.05,12.1,251
VIN17,2017-06-29 21:00,30,12.15,12.23,12.1,12.18,517
VIN17,2017-06-29 21:30,30,12.2,12.25,12.18,12.25,486
VIN17,2017-06-29 22:00,30,12.23,12.25,12.2,12.25,23
VIN17,2017-06-29 22:30,30,12.2,12.23,12.2,12.2,103
VIN17,2017-06-29 23:00,30,12.2,12.23,12.18,12.23,31
VIN17,2017-06-29 23:30,30,12.2,12.2,12.15,12.15,53
VIN17,2017-06-30 00:00,30,12.18,12.2,12.15,12.17,18
VIN17,2017-06-30 00:30,30,12.2,12.2,12.12,12.17,198
VIN17,2017-06-30 01:00,30,12.15,12.25,12.1,12.19,262
VIN17,2017-06-30 01:30,30,12.15,12.2,12.13,12.18,329
VIN17,2017-06-30 02:00,30,12.19,12.35,12.19,12.3,517
VIN17,2017-06-30 02:30,30,12.25,12.3,12.2,12.22,708
VIN17,2017-06-30 03:00,30,12.23,12.25,12.15,12.2,552
VIN17,2017-06-30 03:30,30,12.2,12.2,12.12,12.15,210
VIN17,2017-06-30 04:00,30,12.12,12.2,12.05,12.08,1421
VIN17,2017-06-30 04:30,30,12.09,12.1,12.04,12.06,497
VIN17,2017-06-30 05:00,30,12.05,12.07,11.98,12.02,1102
VIN17,2017-06-30 05:30,30,12,12.1,11.98,12,565
VIN17,2017-06-30 06:00,30,12,12,11.9,12,1795
VIN17,2017-06-30 06:30,30,12,12,11.98,12,58
VIN17,2017-06-30 07:00,30,11.98,12.05,11.95,12.05,1081
VIN17,2017-06-30 07:30,30,12,12.15,12,12.12,1618
VIN17,2017-06-30 08:00,30,12.15,12.2,12.03,12.04,1680
VIN17,2017-06-30 08:30,30,12.04,12.2,11.9,12.18,20625
VIN17,2017-06-30 09:00,30,12.15,12.67,12.15,12.25,30096
VIN17,2017-06-30 09:30,30,12.25,12.5,12.2,12.27,12468
VIN17,2017-06-30 10:00,30,12.28,12.45,12.2,12.4,8328
VIN17,2017-06-30 10:30,30,12.43,12.45,12.05,12.13,8921
VIN17,2017-06-30 11:00,30,12.1,12.2,12.05,12.19,3603
VIN17,2017-06-30 11:30,30,12.2,12.3,12.15,12.2,5298
VIN17,2017-06-30 12:00,30,12.2,12.3,12.15,12.19,3217
VIN17,2017-06-30 12:30,30,12.2,12.3,12.2,12.29,5192
VIN17,2017-06-30 13:00,30,12.25,12.35,12.18,12.22,4887
VIN17,2017-06-30 13:30,30,12.2,12.25,12.14,12.2,4637
VIN17,2017-06-30 14:00,30,12.19,12.25,12.05,12.13,10059
VIN17,2017-06-30 14:30,30,12.15,12.25,12,12.25,14893
VIN17,2017-06-30 15:00,30,12.22,12.35,12.15,12.3,12421
VIN17,2017-07-02 17:00,3,12.2,12.2,12.1,12.2,930
VIN17,2017-07-02 17:30,3,12.15,12.17,12.13,12.13,106
VIN17,2017-07-02 18:00,3,12.13,12.13,12.05,12.13,204
VIN17,2017-07-02 18:30,3,12.15,12.17,12.14,12.14,110
VIN17,2017-07-02 19:00,3,12.13,12.19,12.05,12.17,261
VIN17,2017-07-02 19:30,3,12.15,12.19,12.15,12.19,18
VIN17,2017-07-02 20:00,3,12.2,12.2,12.15,12.2,31
VIN17,2017-07-02 20:30,3,12.15,12.15,12.09,12.13,280
VIN17,2017-07-02 21:00,3,12.1,12.15,12.1,12.15,21
VIN17,2017-07-02 21:30,3,12.13,12.15,12.13,12.15,3
VIN17,2017-07-02 22:00,3,12.13,12.15,12.13,12.15,19
VIN17,2017-07-02 22:30,3,12.15,12.15,12.13,12.14,7
VIN17,2017-07-02 23:30,3,12.15,12.22,12.15,12.2,710
VIN17,2017-07-03 00:00,3,12.2,12.23,12.2,12.2,232
VIN17,2017-07-03 00:30,3,12.2,12.23,12.2,12.23,148
VIN17,2017-07-03 01:00,3,12.2,12.31,12.2,12.27,871
VIN17,2017-07-03 01:30,3,12.3,12.33,12.25,12.25,192
VIN17,2017-07-03 02:00,3,12.3,12.3,12.15,12.15,882
VIN17,2017-07-03 02:30,3,12.17,12.2,12.05,12.14,581
VIN17,2017-07-03 03:00,3,12.14,12.2,12.14,12.15,162
VIN17,2017-07-03 03:30,3,12.15,12.16,12.1,12.1,370
VIN17,2017-07-03 04:00,3,12.1,12.2,12.1,12.15,626
VIN17,2017-07-03 04:30,3,12.1,12.15,12.05,12.12,568
VIN17,2017-07-03 05:00,3,12.12,12.15,12.1,12.15,359
VIN17,2017-07-03 05:30,3,12.1,12.13,12.05,12.05,252
VIN17,2017-07-03 06:00,3,12.05,12.07,12,12,365
VIN17,2017-07-03 06:30,3,12,12.05,12,12.05,324
VIN17,2017-07-03 07:00,3,12.05,12.05,12,12.05,492
VIN17,2017-07-03 07:30,3,12,12.05,12,12,267
VIN17,2017-07-03 08:00,3,12,12.03,11.95,12,2684
VIN17,2017-07-03 08:30,3,11.99,12.05,11.9,12,9963
VIN17,2017-07-03 09:00,3,12,12.05,11.9,11.98,10734
VIN17,2017-07-03 09:30,3,12,12.05,11.95,12.02,3487
VIN17,2017-07-03 10:00,3,12.05,12.1,11.95,12,5811
VIN17,2017-07-03 10:30,3,12.05,12.1,12,12.1,3587
VIN17,2017-07-03 11:00,3,12.05,12.43,12.05,12.33,19020
VIN17,2017-07-03 11:30,3,12.33,12.4,12.2,12.38,10178
VIN17,2017-07-03 12:00,3,12.35,12.65,12.35,12.55,16863
VIN17,2017-07-03 15:30,4,12.55,12.6,12.4,12.44,451
VIN17,2017-07-03 16:00,4,12.43,12.43,12.3,12.35,60
VIN17,2017-07-03 16:30,4,12.4,12.4,12.3,12.3,16
VIN17,2017-07-03 17:00,4,12.4,12.55,12.35,12.43,327
VIN17,2017-07-03 17:30,4,12.4,12.49,12.4,12.49,54
VIN17,2017-07-03 18:00,4,12.48,12.48,12.4,12.43,62
VIN17,2017-07-03 18:30,4,12.4,12.43,12.32,12.32,206
VIN17,2017-07-03 19:00,4,12.32,12.38,12.3,12.36,267
VIN17,2017-07-03 19:30,4,12.35,12.39,12.35,12.39,28
VIN17,2017-07-03 20:00,4,12.4,12.4,12.35,12.36,148
VIN17,2017-07-03 20:30,4,12.4,12.4,12.35,12.35,44
VIN17,2017-07-03 21:00,4,12.36,12.37,12.3,12.35,79
VIN17,2017-07-03 21:30,4,12.35,12.42,12.35,12.42,109
VIN17,2017-07-03 22:00,4,12.42,12.42,12.38,12.41,87
VIN17,2017-07-03 22:30,4,12.4,12.4,12.35,12.39,32
VIN17,2017-07-03 23:00,4,12.4,12.42,12.38,12.38,27
VIN17,2017-07-03 23:30,4,12.4,12.4,12.39,12.4,49
VIN17,2017-07-04 00:00,4,12.45,12.45,12.4,12.45,296
VIN17,2017-07-04 00:30,4,12.45,12.5,12.42,12.45,422
VIN17,2017-07-04 01:00,4,12.47,12.47,12.37,12.4,325
VIN17,2017-07-04 01:30,4,12.38,12.48,12.37,12.45,399
VIN17,2017-07-04 02:00,4,12.4,12.47,12.29,12.3,845
VIN17,2017-07-04 02:30,4,12.3,12.32,12.25,12.25,251
VIN17,2017-07-04 03:00,4,12.25,12.3,12.25,12.27,142
VIN17,2017-07-04 03:30,4,12.3,12.33,12.29,12.33,133
VIN17,2017-07-04 04:00,4,12.33,12.33,12.2,12.22,282
VIN17,2017-07-04 04:30,4,12.25,12.28,12.2,12.2,169
VIN17,2017-07-04 05:00,4,12.22,12.28,12.22,12.28,66
VIN17,2017-07-04 05:30,4,12.29,12.29,12.28,12.28,20
VIN17,2017-07-04 06:00,4,12.28,12.34,12.28,12.29,183
VIN17,2017-07-04 06:30,4,12.3,12.3,12.3,12.3,1
VIN17,2017-07-04 07:00,4,12.3,12.3,12.27,12.3,92
VIN17,2017-07-04 07:30,4,12.28,12.4,12.27,12.4,268
VIN17,2017-07-04 08:00,4,12.35,12.35,12.25,12.29,848
VIN17,2017-07-04 08:30,4,12.3,12.35,12.2,12.25,475
VIN17,2017-07-04 09:00,4,12.25,12.31,12.25,12.31,334
VIN17,2017-07-04 09:30,4,12.3,12.3,12.25,12.25,180
VIN17,2017-07-04 10:00,4,12.25,12.3,12.25,12.3,140
VIN17,2017-07-04 15:30,5,12.32,12.32,12.32,12.32,1
VIN17,2017-07-04 17:00,5,12.35,12.4,12.3,12.4,222
VIN17,2017-07-04 17:30,5,12.38,12.39,12.32,12.37,74
VIN17,2017-07-04 18:00,5,12.35,12.45,12.34,12.45,51
VIN17,2017-07-04 18:30,5,12.45,12.45,12.4,12.43,72
VIN17,2017-07-04 19:00,5,12.4,12.45,12.4,12.4,13
VIN17,2017-07-04 19:30,5,12.43,12.43,12.39,12.39,112
VIN17,2017-07-04 20:00,5,12.4,12.42,12.39,12.42,35
VIN17,2017-07-04 20:30,5,12.4,12.5,12.4,12.45,131
VIN17,2017-07-04 21:00,5,12.45,12.5,12.4,12.4,198
VIN17,2017-07-04 21:30,5,12.4,12.45,12.4,12.42,26
VIN17,2017-07-04 22:00,5,12.4,12.42,12.38,12.4,123
VIN17,2017-07-04 22:30,5,12.4,12.4,12.38,12.4,117
VIN17,2017-07-04 23:00,5,12.43,12.43,12.4,12.4,29
VIN17,2017-07-04 23:30,5,12.43,12.43,12.4,12.4,37
VIN17,2017-07-05 00:00,5,12.4,12.43,12.38,12.38,102
VIN17,2017-07-05 00:30,5,12.35,12.4,12.28,12.3,321
VIN17,2017-07-05 01:00,5,12.3,12.4,12.3,12.4,111
VIN17,2017-07-05 01:30,5,12.35,12.4,12.35,12.4,8
VIN17,2017-07-05 02:00,5,12.4,12.45,12.3,12.33,763
VIN17,2017-07-05 02:30,5,12.3,12.34,12.25,12.34,322
VIN17,2017-07-05 03:00,5,12.35,12.43,12.34,12.43,244
VIN17,2017-07-05 03:30,5,12.45,12.55,12.4,12.43,665
VIN17,2017-07-05 04:00,5,12.43,12.43,12.35,12.4,464
VIN17,2017-07-05 04:30,5,12.4,12.43,12.37,12.37,63
VIN17,2017-07-05 05:00,5,12.4,12.43,12.35,12.35,74
VIN17,2017-07-05 05:30,5,12.4,12.43,12.3,12.34,317
VIN17,2017-07-05 06:00,5,12.35,12.37,12.3,12.33,298
VIN17,2017-07-05 06:30,5,12.3,12.35,12.28,12.28,358
VIN17,2017-07-05 07:00,5,12.25,12.31,12.2,12.24,699
VIN17,2017-07-05 07:30,5,12.23,12.28,12.1,12.2,3070
VIN17,2017-07-05 08:00,5,12.23,12.27,12.15,12.23,1399
VIN17,2017-07-05 08:30,5,12.25,12.65,12.15,12.55,20920
VIN17,2017-07-05 09:00,5,12.55,12.8,12.5,12.75,16628
VIN17,2017-07-05 09:30,5,12.75,12.78,12.4,12.43,14837
VIN17,2017-07-05 10:00,5,12.43,12.5,12.35,12.46,7980
VIN17,2017-07-05 10:30,5,12.45,12.55,12.4,12.47,4208
VIN17,2017-07-05 11:00,5,12.5,12.5,12.3,12.37,2847
VIN17,2017-07-05 11:30,5,12.4,12.4,12.25,12.3,5885
VIN17,2017-07-05 12:00,5,12.25,12.3,12.15,12.23,6394
VIN17,2017-07-05 12:30,5,12.23,12.3,12.15,12.25,7980
VIN17,2017-07-05 13:00,5,12.25,12.38,12.15,12.17,8006
VIN17,2017-07-05 13:30,5,12.19,12.35,12.1,12.28,9593
VIN17,2017-07-05 14:00,5,12.3,12.34,12.2,12.28,7510
VIN17,2017-07-05 14:30,5,12.28,12.3,12.15,12.3,11650
VIN17,2017-07-05 15:00,5,12.25,12.35,12.24,12.33,5346
VIN17,2017-07-05 15:30,6,12.3,12.35,12.25,12.28,792
VIN17,2017-07-05 16:00,6,12.28,12.3,12.23,12.26,125
VIN17,2017-07-05 16:30,6,12.25,12.25,12.2,12.25,15
VIN17,2017-07-05 17:00,6,12.25,12.28,12.25,12.28,51
VIN17,2017-07-05 17:30,6,12.28,12.28,12.25,12.25,49
VIN17,2017-07-05 18:00,6,12.25,12.25,12.2,12.2,120
VIN17,2017-07-05 18:30,6,12.2,12.2,12.2,12.2,5
VIN17,2017-07-05 19:00,6,12.25,12.28,12.23,12.26,192
VIN17,2017-07-05 19:30,6,12.28,12.3,12.23,12.28,75
VIN17,2017-07-05 20:00,6,12.28,12.3,12.28,12.3,52
VIN17,2017-07-05 20:30,6,12.25,12.3,12.25,12.3,50
VIN17,2017-07-05 21:00,6,12.3,12.3,12.28,12.28,16
VIN17,2017-07-05 21:30,6,12.28,12.28,12.27,12.27,16
VIN17,2017-07-05 22:00,6,12.25,12.3,12.25,12.3,6
VIN17,2017-07-05 22:30,6,12.28,12.3,12.25,12.28,28
VIN17,2017-07-05 23:00,6,12.25,12.28,12.25,12.28,12
VIN17,2017-07-05 23:30,6,12.28,12.3,12.27,12.3,14
VIN17,2017-07-06 00:00,6,12.28,12.32,12.25,12.31,228
VIN17,2017-07-06 00:30,6,12.35,12.35,12.3,12.32,61
VIN17,2017-07-06 01:00,6,12.3,12.35,12.3,12.35,25
VIN17,2017-07-06 01:30,6,12.3,12.3,12.28,12.28,200
VIN17,2017-07-06 02:00,6,12.3,12.43,12.27,12.42,947
VIN17,2017-07-06 02:30,6,12.4,12.47,12.39,12.43,629
VIN17,2017-07-06 03:00,6,12.44,12.44,12.3,12.37,174
VIN17,2017-07-06 03:30,6,12.38,12.4,12.35,12.38,68
VIN17,2017-07-06 04:00,6,12.35,12.55,12.35,12.55,393
VIN17,2017-07-06 04:30,6,12.55,12.65,12.52,12.65,996
VIN17,2017-07-06 05:00,6,12.6,12.95,12.6,12.78,3254
VIN17,2017-07-06 05:30,6,12.75,12.82,12.65,12.65,1426
VIN17,2017-07-06 06:00,6,12.7,12.8,12.65,12.68,658
VIN17,2017-07-06 06:30,6,12.7,12.9,12.65,12.85,1270
VIN17,2017-07-06 07:00,6,12.85,12.85,12.7,12.77,2111
VIN17,2017-07-06 07:30,6,12.8,12.8,12.7,12.75,525
VIN17,2017-07-06 08:00,6,12.72,12.75,12.62,12.65,2570
VIN17,2017-07-06 08:30,6,12.6,12.99,12.6,12.85,25058
VIN17,2017-07-06 09:00,6,12.88,13.1,12.82,12.88,19340
VIN17,2017-07-06 09:30,6,12.9,12.97,12.78,12.84,10788
VIN17,2017-07-06 10:00,6,12.83,12.87,12.6,12.7,7727
VIN17,2017-07-06 10:30,6,12.69,12.75,12.63,12.66,4339
VIN17,2017-07-06 11:00,6,12.7,12.85,12.6,12.8,4838
VIN17,2017-07-06 11:30,6,12.8,12.81,12.65,12.73,3931
VIN17,2017-07-06 12:00,6,12.72,12.75,12.5,12.53,9763
VIN17,2017-07-06 12:30,6,12.55,12.8,12.53,12.72,7169
VIN17,2017-07-06 13:00,6,12.75,12.96,12.7,12.86,10584
VIN17,2017-07-06 13:30,6,12.86,13.05,12.85,12.9,12804
VIN17,2017-07-06 14:00,6,12.9,13.09,12.85,13.05,11110
VIN17,2017-07-06 14:30,6,13.07,13.2,13,13.05,17666
VIN17,2017-07-06 15:00,6,13.08,13.1,12.95,13.05,11430
VIN17,2017-07-06 15:30,7,13.05,13.06,13,13.05,428
VIN17,2017-07-06 16:00,7,13.05,13.06,13.03,13.05,57
VIN17,2017-07-06 16:30,7,13.05,13.07,13.03,13.05,83
VIN17,2017-07-06 17:00,7,13,13.05,13,13.02,198
VIN17,2017-07-06 17:30,7,13,13.05,12.95,13.02,453
VIN17,2017-07-06 18:00,7,13,13.02,12.99,13,150
VIN17,2017-07-06 18:30,7,13.03,13.15,13.02,13.09,462
VIN17,2017-07-06 19:00,7,13.1,13.1,13.05,13.07,291
VIN17,2017-07-06 19:30,7,13.1,13.1,13,13.07,341
VIN17,2017-07-06 20:00,7,13.07,13.08,12.95,12.95,373
VIN17,2017-07-06 20:30,7,13,13,12.95,12.98,36
VIN17,2017-07-06 21:00,7,12.95,12.99,12.94,12.95,135
VIN17,2017-07-06 21:30,7,12.95,12.98,12.95,12.97,26
VIN17,2017-07-06 22:00,7,12.97,12.97,12.97,12.97,2
VIN17,2017-07-06 22:30,7,12.95,13,12.95,13,60
VIN17,2017-07-06 23:00,7,13,13,12.95,13,98
VIN17,2017-07-06 23:30,7,12.97,13,12.97,12.97,8
VIN17,2017-07-07 00:00,7,12.95,12.97,12.95,12.95,61
VIN17,2017-07-07 00:30,7,12.95,13.05,12.95,13.05,239
VIN17,2017-07-07 01:00,7,13.02,13.05,12.97,13,116
VIN17,2017-07-07 01:30,7,13,13.02,12.95,12.99,356
VIN17,2017-07-07 02:00,7,12.99,13.1,12.99,13.1,280
VIN17,2017-07-07 02:30,7,13.1,13.1,12.99,13.02,541
VIN17,2017-07-07 03:00,7,13,13.05,12.9,12.95,395
VIN17,2017-07-07 03:30,7,12.94,13,12.9,13,425
VIN17,2017-07-07 04:00,7,12.99,12.99,12.9,12.96,101
VIN17,2017-07-07 04:30,7,12.95,13,12.93,12.95,39
VIN17,2017-07-07 05:00,7,12.95,12.96,12.88,12.93,709
VIN17,2017-07-07 05:30,7,12.9,12.94,12.9,12.93,46
VIN17,2017-07-07 06:00,7,12.94,13,12.9,13,251
VIN17,2017-07-07 06:30,7,13,13,12.9,12.95,302
VIN17,2017-07-07 07:00,7,12.93,12.95,12.85,12.9,745
VIN17,2017-07-07 07:30,7,12.92,12.92,12.62,12.75,7609
VIN17,2017-07-07 08:00,7,12.74,12.85,12.68,12.7,3187
VIN17,2017-07-07 08:30,7,12.7,12.9,12.63,12.7,14735
VIN17,2017-07-07 09:00,7,12.65,12.85,12.6,12.68,8427
VIN17,2017-07-07 09:30,7,12.65,12.8,12.65,12.75,6724
VIN17,2017-07-07 10:00,7,12.75,12.8,12.6,12.7,5107
VIN17,2017-07-07 10:30,7,12.68,12.7,12.55,12.65,5521
VIN17,2017-07-07 11:00,7,12.6,12.65,12.5,12.55,5221
VIN17,2017-07-07 11:30,7,12.55,12.7,12.55,12.63,4918
VIN17,2017-07-07 12:00,7,12.63,12.65,12.5,12.5,13510
VIN17,2017-07-07 12:30,7,12.52,12.6,12.48,12.52,5554
VIN17,2017-07-07 13:00,7,12.55,12.65,12.5,12.61,4735
VIN17,2017-07-07 13:30,7,12.65,12.65,12.5,12.54,5162
VIN17,2017-07-07 14:00,7,12.55,12.6,12.5,12.55,6788
VIN17,2017-07-07 14:30,7,12.55,12.55,12.4,12.5,12944
VIN17,2017-07-07 15:00,7,12.5,12.6,12.45,12.56,9621
VIN17,2017-07-09 17:00,10,12.55,12.55,12.45,12.45,180
VIN17,2017-07-09 17:30,10,12.5,12.5,12.48,12.48,2
VIN17,2017-07-09 18:00,10,12.48,12.5,12.4,12.45,194
VIN17,2017-07-09 18:30,10,12.45,12.45,12.43,12.44,8
VIN17,2017-07-09 19:00,10,12.45,12.45,12.4,12.43,50
VIN17,2017-07-09 19:30,10,12.45,12.45,12.43,12.43,22
VIN17,2017-07-09 20:00,10,12.4,12.45,12.4,12.45,71
VIN17,2017-07-09 20:30,10,12.4,12.45,12.4,12.45,32
VIN17,2017-07-09 21:00,10,12.42,12.42,12.37,12.4,366
VIN17,2017-07-09 21:30,10,12.38,12.38,12.3,12.35,356
VIN17,2017-07-09 22:00,10,12.32,12.35,12.32,12.35,31
VIN17,2017-07-09 22:30,10,12.32,12.35,12.26,12.29,113
VIN17,2017-07-09 23:00,10,12.29,12.3,12.25,12.3,185
VIN17,2017-07-09 23:30,10,12.29,12.33,12.25,12.32,406
VIN17,2017-07-10 00:00,10,12.35,12.38,12.33,12.33,316
VIN17,2017-07-10 00:30,10,12.35,12.35,12.33,12.33,18
VIN17,2017-07-10 01:00,10,12.33,12.35,12.3,12.35,41
VIN17,2017-07-10 01:30,10,12.3,12.35,12.3,12.35,86
VIN17,2017-07-10 02:00,10,12.35,12.38,12.3,12.37,508
VIN17,2017-07-10 02:30,10,12.37,12.4,12.32,12.35,266
VIN17,2017-07-10 03:00,10,12.32,12.38,12.3,12.3,414
VIN17,2017-07-10 03:30,10,12.35,12.38,12.3,12.33,147
VIN17,2017-07-10 04:00,10,12.35,12.4,12.35,12.38,139
VIN17,2017-07-10 04:30,10,12.39,12.45,12.35,12.38,289
VIN17,2017-07-10 05:00,10,12.35,12.38,12.3,12.32,149
VIN17,2017-07-10 05:30,10,12.3,12.38,12.3,12.35,598
VIN17,2017-07-10 06:00,10,12.35,12.45,12.3,12.41,927
VIN17,2017-07-10 06:30,10,12.41,12.45,12.38,12.45,219
VIN17,2017-07-10 07:00,10,12.44,12.45,12.4,12.4,108
VIN17,2017-07-10 07:30,10,12.4,12.5,12.4,12.45,1442
VIN17,2017-07-10 08:00,10,12.4,12.55,12.4,12.45,2142
VIN17,2017-07-10 08:30,10,12.5,12.53,12.3,12.44,17111
VIN17,2017-07-10 09:00,10,12.45,12.45,12.15,12.25,13988
VIN17,2017-07-10 09:30,10,12.2,12.35,12.1,12.1,14352
VIN17,2017-07-10 10:00,10,12.15,12.22,12.05,12.17,8007
VIN17,2017-07-10 10:30,10,12.15,12.2,12.1,12.1,3449
VIN17,2017-07-10 11:00,10,12.15,12.15,12.05,12.1,4309
VIN17,2017-07-10 11:30,10,12.1,12.1,12,12.03,2533
VIN17,2017-07-10 12:00,10,12.03,12.05,11.95,12,6874
VIN17,2017-07-10 12:30,10,11.95,12.02,11.9,11.95,4327
VIN17,2017-07-10 13:00,10,11.95,12.05,11.9,11.98,2631
VIN17,2017-07-10 13:30,10,11.98,12.05,11.95,12.03,5270
VIN17,2017-07-10 14:00,10,12.03,12.1,12,12.09,4899
VIN17,2017-07-10 14:30,10,12.05,12.15,12,12.15,9775
VIN17,2017-07-10 15:00,10,12.12,12.25,12.1,12.2,7857
VIN17,2017-07-10 15:30,11,12.2,12.25,12.19,12.25,810
VIN17,2017-07-10 16:00,11,12.23,12.25,12.2,12.25,215
VIN17,2017-07-10 16:30,11,12.2,12.23,12.2,12.23,2
VIN17,2017-07-10 17:00,11,12.24,12.25,12.2,12.25,68
VIN17,2017-07-10 17:30,11,12.2,12.23,12.2,12.23,16
VIN17,2017-07-10 18:00,11,12.25,12.27,12.2,12.27,330
VIN17,2017-07-10 18:30,11,12.25,12.28,12.25,12.25,93
VIN17,2017-07-10 19:00,11,12.27,12.3,12.2,12.2,169
VIN17,2017-07-10 19:30,11,12.25,12.27,12.25,12.25,5
VIN17,2017-07-10 20:00,11,12.25,12.25,12.24,12.25,27
VIN17,2017-07-10 20:30,11,12.25,12.3,12.22,12.28,725
VIN17,2017-07-10 21:00,11,12.25,12.28,12.25,12.25,120
VIN17,2017-07-10 21:30,11,12.25,12.25,12.25,12.25,37
VIN17,2017-07-10 22:00,11,12.25,12.25,12.25,12.25,2
VIN17,2017-07-10 22:30,11,12.25,12.25,12.2,12.2,15
VIN17,2017-07-10 23:00,11,12.2,12.2,12.2,12.2,25
VIN17,2017-07-10 23:30,11,12.25,12.25,12.2,12.2,7
VIN17,2017-07-11 00:00,11,12.22,12.22,12.22,12.22,4
VIN17,2017-07-11 00:30,11,12.25,12.25,12.2,12.2,106
VIN17,2017-07-11 01:00,11,12.25,12.25,12.2,12.25,57
VIN17,2017-07-11 01:30,11,12.2,12.22,12.2,12.2,259
VIN17,2017-07-11 02:00,11,12.2,12.22,12.15,12.18,268
VIN17,2017-07-11 02:30,11,12.18,12.19,12.1,12.14,817
VIN17,2017-07-11 03:00,11,12.15,12.23,12.1,12.22,759
VIN17,2017-07-11 03:30,11,12.17,12.2,12.1,12.15,512
VIN17,2017-07-11 04:00,11,12.1,12.15,12.1,12.15,105
VIN17,2017-07-11 04:30,11,12.14,12.19,12.14,12.16,357
VIN17,2017-07-11 05:00,11,12.19,12.22,12.15,12.16,285
VIN17,2017-07-11 05:30,11,12.15,12.17,12.15,12.17,258
VIN17,2017-07-11 06:00,11,12.15,12.22,12.15,12.2,164
VIN17,2017-07-11 06:30,11,12.22,12.25,12.2,12.23,371
VIN17,2017-07-11 07:00,11,12.22,12.22,12.15,12.2,554
VIN17,2017-07-11 07:30,11,12.2,12.22,12.19,12.2,308
VIN17,2017-07-11 08:00,11,12.2,12.25,12.15,12.15,608
VIN17,2017-07-11 08:30,11,12.2,12.32,12.15,12.25,11928
VIN17,2017-07-11 09:00,11,12.25,12.3,12.1,12.1,8879
VIN17,2017-07-11 09:30,11,12.13,12.15,12.05,12.09,9159
VIN17,2017-07-11 10:00,11,12.08,12.9,12.05,12.55,30176
VIN17,2017-07-11 10:30,11,12.6,12.67,12.2,12.3,14481
VIN17,2017-07-11 11:00,11,12.25,12.63,12.23,12.5,10080
VIN17,2017-07-11 11:30,11,12.5,12.55,12.24,12.32,9651
VIN17,2017-07-11 12:00,11,12.3,12.44,12.25,12.43,5839
VIN17,2017-07-11 12:30,11,12.4,12.5,12.2,12.22,11735
VIN17,2017-07-11 13:00,11,12.2,12.25,12.1,12.17,8701
VIN17,2017-07-11 13:30,11,12.17,12.25,12.15,12.2,3006
VIN17,2017-07-11 14:00,11,12.23,12.29,12.1,12.15,5794
VIN17,2017-07-11 14:30,11,12.2,12.2,12.05,12.17,12585
VIN17,2017-07-11 15:00,11,12.15,12.2,12.1,12.15,5621
VIN17,2017-07-11 15:30,12,12.15,12.18,12.1,12.15,441
VIN17,2017-07-11 16:00,12,12.1,12.1,12.1,12.1,13
VIN17,2017-07-11 16:30,12,12.15,12.15,12.12,12.13,19
VIN17,2017-07-11 17:00,12,12.13,12.15,12.12,12.13,98
VIN17,2017-07-11 17:30,12,12.15,12.15,12.1,12.1,38
VIN17,2017-07-11 18:00,12,12.1,12.13,12.08,12.1,899
VIN17,2017-07-11 18:30,12,12.15,12.15,12.15,12.15,2
VIN17,2017-07-11 19:00,12,12.12,12.2,12.1,12.1,258
VIN17,2017-07-11 19:30,12,12.1,12.2,12.1,12.19,155
VIN17,2017-07-11 20:00,12,12.2,12.22,12.13,12.15,198
VIN17,2017-07-11 20:30,12,12.13,12.16,12.13,12.15,80
VIN17,2017-07-11 21:00,12,12.13,12.16,12.1,12.14,84
VIN17,2017-07-11 21:30,12,12.15,12.15,12.13,12.13,12
VIN17,2017-07-11 22:00,12,12.15,12.2,12.15,12.15,31
VIN17,2017-07-11 22:30,12,12.2,12.22,12.2,12.22,94
VIN17,2017-07-11 23:00,12,12.25,12.25,12.22,12.23,11
VIN17,2017-07-12 00:00,12,12.2,12.22,12.18,12.2,25
VIN17,2017-07-12 00:30,12,12.2,12.2,12.17,12.2,8
VIN17,2017-07-12 01:00,12,12.2,12.23,12.18,12.18,106
VIN17,2017-07-12 01:30,12,12.17,12.2,12.17,12.2,32
VIN17,2017-07-12 02:00,12,12.18,12.18,12.11,12.14,272
VIN17,2017-07-12 02:30,12,12.1,12.1,12,12.05,1125
VIN17,2017-07-12 03:00,12,12.05,12.05,12,12,219
VIN17,2017-07-12 03:30,12,12.02,12.05,12,12.02,22
VIN17,2017-07-12 04:00,12,12.04,12.05,11.95,12,419
VIN17,2017-07-12 04:30,12,12,12,11.9,11.9,589
VIN17,2017-07-12 05:00,12,11.95,11.95,11.9,11.94,188
VIN17,2017-07-12 05:30,12,11.94,11.94,11.85,11.88,670
VIN17,2017-07-12 06:00,12,11.9,11.9,11.85,11.89,293
VIN17,2017-07-12 06:30,12,11.89,11.95,11.89,11.9,428
VIN17,2017-07-12 07:00,12,11.95,11.95,11.9,11.93,245
VIN17,2017-07-12 07:30,12,11.92,11.95,11.6,11.66,9886
VIN17,2017-07-12 08:00,12,11.65,11.8,11.63,11.75,2609
VIN17,2017-07-12 08:30,12,11.78,11.79,11.65,11.7,17483
VIN17,2017-07-12 09:00,12,11.65,11.75,11.65,11.7,8942
VIN17,2017-07-12 09:30,12,11.65,11.75,11.65,11.71,7985
VIN17,2017-07-12 10:00,12,11.75,11.75,11.6,11.63,7497
VIN17,2017-07-12 10:30,12,11.65,11.66,11.6,11.6,3040
VIN17,2017-07-12 11:00,12,11.62,11.7,11.53,11.6,10581
VIN17,2017-07-12 11:30,12,11.55,11.65,11.53,11.53,4835
VIN17,2017-07-12 12:00,12,11.53,11.6,11.5,11.55,4296
VIN17,2017-07-12 12:30,12,11.55,11.6,11.5,11.55,3935
VIN17,2017-07-12 13:00,12,11.5,11.6,11.5,11.52,4435
VIN17,2017-07-12 13:30,12,11.52,11.6,11.5,11.54,2331
VIN17,2017-07-12 14:00,12,11.5,11.55,11.45,11.51,5791
VIN17,2017-07-12 14:30,12,11.5,11.6,11.45,11.5,8759
VIN17,2017-07-12 15:00,12,11.52,11.6,11.5,11.55,6479
VIN17,2017-07-12 15:30,13,11.55,11.55,11.5,11.55,615
VIN17,2017-07-12 16:00,13,11.51,11.55,11.5,11.54,80
VIN17,2017-07-12 16:30,13,11.55,11.55,11.5,11.51,47
VIN17,2017-07-12 17:00,13,11.52,11.55,11.5,11.5,488
VIN17,2017-07-12 17:30,13,11.53,11.55,11.5,11.5,275
VIN17,2017-07-12 18:00,13,11.53,11.55,11.5,11.52,12
VIN17,2017-07-12 18:30,13,11.55,11.55,11.52,11.52,44
VIN17,2017-07-12 19:00,13,11.5,11.55,11.5,11.52,96
VIN17,2017-07-12 19:30,13,11.5,11.55,11.5,11.55,8
VIN17,2017-07-12 20:00,13,11.55,11.55,11.55,11.55,37
VIN17,2017-07-12 20:30,13,11.55,11.55,11.5,11.55,152
VIN17,2017-07-12 21:00,13,11.55,11.55,11.52,11.52,11
VIN17,2017-07-12 21:30,13,11.52,11.55,11.52,11.53,6
VIN17,2017-07-12 22:00,13,11.55,11.55,11.53,11.53,26
VIN17,2017-07-12 22:30,13,11.5,11.57,11.5,11.55,149
VIN17,2017-07-12 23:00,13,11.58,11.6,11.58,11.58,52
VIN17,2017-07-12 23:30,13,11.58,11.58,11.55,11.55,57
VIN17,2017-07-13 00:00,13,11.55,11.6,11.55,11.6,78
VIN17,2017-07-13 00:30,13,11.58,11.6,11.55,11.58,42
VIN17,2017-07-13 01:00,13,11.58,11.58,11.5,11.5,81
VIN17,2017-07-13 01:30,13,11.55,11.6,11.53,11.6,64
VIN17,2017-07-13 02:00,13,11.6,11.6,11.5,11.53,932
VIN17,2017-07-13 02:30,13,11.5,11.55,11.5,11.52,579
VIN17,2017-07-13 03:00,13,11.52,11.55,11.49,11.55,336
VIN17,2017-07-13 03:30,13,11.53,11.55,11.49,11.5,247
VIN17,2017-07-13 04:00,13,11.5,11.5,11.45,11.49,74
VIN17,2017-07-13 04:30,13,11.49,11.55,11.49,11.53,486
VIN17,2017-07-13 05:00,13,11.53,11.55,11.5,11.51,210
VIN17,2017-07-13 05:30,13,11.51,11.55,11.47,11.5,892
VIN17,2017-07-13 06:00,13,11.5,11.55,11.5,11.52,128
VIN17,2017-07-13 06:30,13,11.55,11.55,11.5,11.5,204
VIN17,2017-07-13 07:00,13,11.55,11.55,11.45,11.5,628
VIN17,2017-07-13 07:30,13,11.45,11.55,11.45,11.5,846
VIN17,2017-07-13 08:00,13,11.5,11.55,11.48,11.5,1251
VIN17,2017-07-13 08:30,13,11.5,11.55,11.3,11.3,9589
VIN17,2017-07-13 09:00,13,11.33,11.41,11.25,11.38,8426
VIN17,2017-07-13 09:30,13,11.4,11.4,11.3,11.35,4521
VIN17,2017-07-13 10:00,13,11.35,11.35,11.25,11.28,7025
VIN17,2017-07-13 10:30,13,11.27,11.35,11.2,11.25,7333
VIN17,2017-07-13 11:00,13,11.2,11.3,11.2,11.2,4084
VIN17,2017-07-13 11:30,13,11.25,11.25,11.2,11.22,2363
VIN17,2017-07-13 12:00,13,11.25,11.25,11.15,11.2,6808
VIN17,2017-07-13 12:30,13,11.15,11.3,11.15,11.25,6168
VIN17,2017-07-13 13:00,13,11.23,11.35,11.2,11.27,6263
VIN17,2017-07-13 13:30,13,11.27,11.3,11.15,11.2,9522
VIN17,2017-07-13 14:00,13,11.18,11.25,11.15,11.15,6034
VIN17,2017-07-13 14:30,13,11.2,11.23,11.1,11.15,9344
VIN17,2017-07-13 15:00,13,11.15,11.2,11.05,11.1,9677
VIN17,2017-07-13 15:30,14,11.1,11.15,11.05,11.05,881
VIN17,2017-07-13 16:00,14,11.1,11.1,11.08,11.08,267
VIN17,2017-07-13 16:30,14,11.08,11.08,11.08,11.08,1
VIN17,2017-07-13 17:00,14,11.1,11.11,11.1,11.1,45
VIN17,2017-07-13 17:30,14,11.1,11.15,11.1,11.1,20
VIN17,2017-07-13 18:00,14,11.11,11.15,11.1,11.15,99
VIN17,2017-07-13 18:30,14,11.12,11.15,11.1,11.15,40
VIN17,2017-07-13 19:00,14,11.15,11.2,11.14,11.2,241
VIN17,2017-07-13 19:30,14,11.2,11.2,11.15,11.15,10
VIN17,2017-07-13 20:00,14,11.16,11.16,11.1,11.15,314
VIN17,2017-07-13 20:30,14,11.14,11.18,11.14,11.18,36
VIN17,2017-07-13 21:00,14,11.16,11.2,11.15,11.15,131
VIN17,2017-07-13 21:30,14,11.16,11.2,11.13,11.15,301
VIN17,2017-07-13 22:00,14,11.16,11.2,11.15,11.2,389
VIN17,2017-07-13 22:30,14,11.2,11.2,11.17,11.17,60
VIN17,2017-07-13 23:00,14,11.17,11.2,11.15,11.18,81
VIN17,2017-07-13 23:30,14,11.2,11.2,11.17,11.2,5
VIN17,2017-07-14 00:00,14,11.2,11.2,11.2,11.2,10
VIN17,2017-07-14 00:30,14,11.19,11.19,11.18,11.18,2
VIN17,2017-07-14 01:00,14,11.18,11.2,11.18,11.2,12
VIN17,2017-07-14 01:30,14,11.2,11.2,11.18,11.18,20
VIN17,2017-07-14 02:00,14,11.18,11.25,11.15,11.2,463
VIN17,2017-07-14 02:30,14,11.18,11.2,11.12,11.15,232
VIN17,2017-07-14 03:00,14,11.15,11.2,11.1,11.2,467
VIN17,2017-07-14 03:30,14,11.2,11.25,11.15,11.18,450
VIN17,2017-07-14 04:00,14,11.18,11.25,11.15,11.2,944
VIN17,2017-07-14 04:30,14,11.25,11.25,11.2,11.22,103
VIN17,2017-07-14 05:00,14,11.21,11.25,11.17,11.2,897
VIN17,2017-07-14 05:30,14,11.2,11.25,11.15,11.2,165
VIN17,2017-07-14 06:00,14,11.18,11.2,11.18,11.18,178
VIN17,2017-07-14 06:30,14,11.15,11.2,11.15,11.2,3
VIN17,2017-07-14 07:00,14,11.18,11.25,11.15,11.2,729
VIN17,2017-07-14 07:30,14,11.2,11.25,11.08,11.08,2844
VIN17,2017-07-14 08:00,14,11.08,11.2,11.08,11.15,4520
VIN17,2017-07-14 08:30,14,11.11,11.2,11,11.05,11860
VIN17,2017-07-14 09:00,14,11.05,11.05,10.95,11.05,9645
VIN17,2017-07-14 09:30,14,11,11,10.9,10.9,7144
VIN17,2017-07-14 10:00,14,10.9,11,10.9,10.98,6385
VIN17,2017-07-14 10:30,14,10.98,11,10.9,10.96,5026
VIN17,2017-07-14 11:00,14,10.95,11,10.9,10.92,1162
VIN17,2017-07-14 11:30,14,10.92,10.95,10.84,10.9,5072
VIN17,2017-07-14 12:00,14,10.85,10.9,10.8,10.8,3950
VIN17,2017-07-14 12:30,14,10.8,10.85,10.75,10.77,2180
VIN17,2017-07-14 13:00,14,10.78,10.85,10.75,10.78,3224
VIN17,2017-07-14 13:30,14,10.78,10.85,10.75,10.82,4818
VIN17,2017-07-14 14:00,14,10.8,10.85,10.7,10.73,3903
VIN17,2017-07-14 14:30,14,10.75,10.85,10.7,10.81,8129
VIN17,2017-07-14 15:00,14,10.82,10.85,10.53,10.56,16624
VIN17,2017-07-16 17:00,17,10.6,10.65,10.5,10.52,236
VIN17,2017-07-16 17:30,17,10.55,10.55,10.52,10.53,57
VIN17,2017-07-16 18:00,17,10.55,10.6,10.53,10.6,116
VIN17,2017-07-16 18:30,17,10.6,10.6,10.55,10.6,33
VIN17,2017-07-16 19:00,17,10.58,10.59,10.58,10.58,46
VIN17,2017-07-16 19:30,17,10.55,10.58,10.55,10.55,19
VIN17,2017-07-16 20:00,17,10.58,10.58,10.55,10.55,15
VIN17,2017-07-16 20:30,17,10.55,10.6,10.55,10.59,181
VIN17,2017-07-16 21:00,17,10.6,10.6,10.55,10.55,5
VIN17,2017-07-16 21:30,17,10.55,10.6,10.55,10.6,8
VIN17,2017-07-16 22:00,17,10.55,10.55,10.55,10.55,28
VIN17,2017-07-16 22:30,17,10.55,10.6,10.55,10.6,200
VIN17,2017-07-16 23:00,17,10.55,10.58,10.55,10.58,21
VIN17,2017-07-16 23:30,17,10.58,10.58,10.58,10.58,8
VIN17,2017-07-17 00:00,17,10.55,10.58,10.55,10.58,40
VIN17,2017-07-17 00:30,17,10.58,10.58,10.55,10.58,98
VIN17,2017-07-17 01:00,17,10.58,10.6,10.55,10.55,112
VIN17,2017-07-17 01:30,17,10.55,10.6,10.55,10.55,29
VIN17,2017-07-17 02:00,17,10.59,10.59,10.5,10.55,492
VIN17,2017-07-17 02:30,17,10.58,10.6,10.58,10.59,90
VIN17,2017-07-17 03:00,17,10.57,10.65,10.55,10.64,585
VIN17,2017-07-17 03:30,17,10.6,10.63,10.58,10.61,364
VIN17,2017-07-17 04:00,17,10.64,10.7,10.64,10.67,477
VIN17,2017-07-17 04:30,17,10.7,10.7,10.6,10.65,241
VIN17,2017-07-17 05:00,17,10.65,10.65,10.5,10.55,805
VIN17,2017-07-17 05:30,17,10.55,10.55,10.52,10.52,54
VIN17,2017-07-17 06:00,17,10.53,10.55,10.5,10.52,166
VIN17,2017-07-17 06:30,17,10.5,10.55,10.48,10.5,843
VIN17,2017-07-17 07:00,17,10.5,10.5,10.45,10.5,305
VIN17,2017-07-17 07:30,17,10.5,10.55,10.49,10.5,2117
VIN17,2017-07-17 08:00,17,10.5,10.6,10.5,10.52,2303
VIN17,2017-07-17 08:30,17,10.55,10.6,10.45,10.55,15219
VIN17,2017-07-17 09:00,17,10.52,10.55,10.4,10.47,6967
VIN17,2017-07-17 09:30,17,10.45,10.5,10.35,10.35,9300
VIN17,2017-07-17 10:00,17,10.35,10.4,10.3,10.35,5233
VIN17,2017-07-17 10:30,17,10.35,10.55,10.3,10.46,14948
VIN17,2017-07-17 11:00,17,10.5,10.5,10.4,10.45,3125
VIN17,2017-07-17 11:30,17,10.45,10.45,10.4,10.4,1371
VIN17,2017-07-17 12:00,17,10.4,10.42,10.35,10.35,4821
VIN17,2017-07-17 12:30,17,10.4,10.4,10.3,10.35,4005
VIN17,2017-07-17 13:00,17,10.4,10.45,10.35,10.35,2100
VIN17,2017-07-17 13:30,17,10.4,10.45,10.35,10.35,3516
VIN17,2017-07-17 14:00,17,10.39,10.5,10.35,10.45,5439
VIN17,2017-07-17 14:30,17,10.45,10.5,10.4,10.45,6750
VIN17,2017-07-17 15:00,17,10.4,10.4,10.25,10.3,12740
VIN17,2017-07-17 15:30,18,10.3,10.35,10.25,10.25,714
VIN17,2017-07-17 16:00,18,10.27,10.27,10.27,10.27,5
VIN17,2017-07-17 16:30,18,10.3,10.35,10.28,10.28,69
VIN17,2017-07-17 17:00,18,10.28,10.35,10.28,10.35,210
VIN17,2017-07-17 17:30,18,10.3,10.31,10.3,10.31,7
VIN17,2017-07-17 18:00,18,10.3,10.35,10.3,10.31,44
VIN17,2017-07-17 18:30,18,10.3,10.32,10.3,10.32,15
VIN17,2017-07-17 19:00,18,10.3,10.35,10.3,10.3,83
VIN17,2017-07-17 19:30,18,10.3,10.4,10.3,10.35,225
VIN17,2017-07-17 20:00,18,10.4,10.4,10.37,10.37,223
VIN17,2017-07-17 20:30,18,10.37,10.4,10.35,10.35,40
VIN17,2017-07-17 21:00,18,10.37,10.37,10.37,10.37,16
VIN17,2017-07-17 21:30,18,10.37,10.4,10.37,10.37,17
VIN17,2017-07-17 22:30,18,10.4,10.4,10.4,10.4,12
VIN17,2017-07-17 23:00,18,10.4,10.4,10.4,10.4,1
VIN17,2017-07-17 23:30,18,10.4,10.4,10.35,10.37,10
VIN17,2017-07-18 00:00,18,10.35,10.37,10.35,10.37,6
VIN17,2017-07-18 00:30,18,10.35,10.35,10.35,10.35,28
VIN17,2017-07-18 01:00,18,10.35,10.35,10.3,10.34,69
VIN17,2017-07-18 01:30,18,10.34,10.34,10.3,10.3,10
VIN17,2017-07-18 02:00,18,10.33,10.35,10.25,10.3,1029
VIN17,2017-07-18 02:30,18,10.3,10.4,10.3,10.35,552
VIN17,2017-07-18 03:00,18,10.3,10.35,10.3,10.3,207
VIN17,2017-07-18 03:30,18,10.3,10.32,10.25,10.28,355
VIN17,2017-07-18 04:00,18,10.28,10.3,10.25,10.25,87
VIN17,2017-07-18 04:30,18,10.28,10.3,10.25,10.3,54
VIN17,2017-07-18 05:00,18,10.28,10.3,10.25,10.28,36
VIN17,2017-07-18 05:30,18,10.29,10.35,10.25,10.32,526
VIN17,2017-07-18 06:00,18,10.31,10.4,10.3,10.35,869
VIN17,2017-07-18 06:30,18,10.35,10.4,10.34,10.35,594
VIN17,2017-07-18 07:00,18,10.37,10.4,10.35,10.38,818
VIN17,2017-07-18 07:30,18,10.35,10.5,10.35,10.45,2870
VIN17,2017-07-18 08:00,18,10.4,10.5,10.37,10.44,2116
VIN17,2017-07-18 08:30,18,10.4,10.6,10.4,10.45,14346
VIN17,2017-07-18 09:00,18,10.45,10.5,10.3,10.37,5565
VIN17,2017-07-18 09:30,18,10.35,10.6,10.35,10.38,12793
VIN17,2017-07-18 10:00,18,10.38,10.45,10.35,10.4,3847
VIN17,2017-07-18 10:30,18,10.37,10.4,10.34,10.38,3391
VIN17,2017-07-18 11:00,18,10.4,10.45,10.33,10.4,4145
VIN17,2017-07-18 11:30,18,10.45,10.45,10.35,10.4,903
VIN17,2017-07-18 12:00,18,10.4,10.45,10.25,10.32,7218
VIN17,2017-07-18 12:30,18,10.31,10.35,10.2,10.26,4801
VIN17,2017-07-18 13:00,18,10.25,10.3,10.2,10.25,2603
VIN17,2017-07-18 13:30,18,10.25,10.25,10.15,10.17,2903
VIN17,2017-07-18 14:00,18,10.2,10.2,10.05,10.1,9123
VIN17,2017-07-18 14:30,18,10.06,10.25,10.05,10.19,9846
VIN17,2017-07-18 15:00,18,10.18,10.3,10.1,10.15,5879
VIN17,2017-07-18 15:30,19,10.15,10.15,10.05,10.12,360
VIN17,2017-07-18 16:00,19,10.1,10.2,10.05,10.1,23
VIN17,2017-07-18 17:00,19,10.1,10.1,10.05,10.05,14
VIN17,2017-07-18 17:30,19,10.05,10.25,10.05,10.15,70
VIN17,2017-07-18 18:00,19,10.15,10.15,10.15,10.15,3
VIN17,2017-07-18 18:30,19,10.2,10.2,10.15,10.15,22
VIN17,2017-07-18 19:00,19,10.15,10.15,10.15,10.15,3
VIN17,2017-07-18 19:30,19,10.15,10.15,10.15,10.15,2
VIN17,2017-07-18 20:00,19,10.15,10.15,10.1,10.1,38
VIN17,2017-07-18 21:00,19,10.1,10.1,10.1,10.1,11
VIN17,2017-07-18 22:00,19,10.15,10.15,10.1,10.15,4
VIN17,2017-07-18 23:00,19,10.15,10.15,10.15,10.15,18
VIN17,2017-07-18 23:30,19,10.15,10.15,10.15,10.15,17
VIN17,2017-07-19 00:00,19,10.15,10.15,10.15,10.15,15
VIN17,2017-07-19 00:30,19,10.15,10.15,10.1,10.1,22
VIN17,2017-07-19 01:00,19,10.15,10.15,10.1,10.1,22
VIN17,2017-07-19 01:30,19,10.1,10.15,10.1,10.15,61
VIN17,2017-07-19 02:00,19,10.15,10.15,10.08,10.08,183
VIN17,2017-07-19 02:30,19,10.05,10.05,9.95,9.95,313
VIN17,2017-07-19 03:00,19,10,10.05,10,10.05,86
VIN17,2017-07-19 03:30,19,10.1,10.1,10.05,10.05,151
VIN17,2017-07-19 04:00,19,10.1,10.1,10.1,10.1,136
VIN17,2017-07-19 04:30,19,10.09,10.1,10.05,10.05,13
VIN17,2017-07-19 05:00,19,10.05,10.05,10.05,10.05,117
VIN17,2017-07-19 05:30,19,10.05,10.05,10,10,131
VIN17,2017-07-19 06:00,19,10,10.03,9.95,9.95,93
VIN17,2017-07-19 06:30,19,9.95,10,9.9,9.94,122
VIN17,2017-07-19 07:00,19,9.94,10,9.9,9.9,483
VIN17,2017-07-19 07:30,19,9.95,9.95,9.74,9.85,1272