VIN18,2018-02-01 04:30,1,15.19,15.24,15.19,15.24,18
VIN18,2018-02-01 05:00,1,15.25,15.25,15.25,15.25,8
VIN18,2018-02-01 06:00,1,15.25,15.3,15.23,15.27,25
VIN18,2018-02-01 06:30,1,15.25,15.25,15.25,15.25,1
VIN18,2018-02-01 07:00,1,15.3,15.35,15.3,15.35,8
VIN18,2018-02-01 07:30,1,15.35,15.5,15.33,15.45,158
VIN18,2018-02-01 08:00,1,15.48,15.55,15.42,15.42,195
VIN18,2018-02-01 08:30,1,15.45,15.48,15.3,15.42,857
VIN18,2018-02-01 09:00,1,15.45,15.49,15.4,15.45,463
VIN18,2018-02-01 09:30,1,15.44,15.48,15.4,15.42,142
VIN18,2018-02-01 10:00,1,15.4,15.47,15.35,15.4,421
VIN18,2018-02-01 10:30,1,15.39,15.4,15.16,15.16,556
VIN18,2018-02-01 11:00,1,15.15,15.19,15.07,15.1,402
VIN18,2018-02-01 11:30,1,15.1,15.12,15.1,15.12,109
VIN18,2018-02-01 12:00,1,15.08,15.08,15,15,187
VIN18,2018-02-01 12:30,1,15.03,15.2,15.03,15.2,336
VIN18,2018-02-01 13:00,1,15.19,15.34,15.18,15.2,239
VIN18,2018-02-01 13:30,1,15.2,15.2,15.1,15.1,125
VIN18,2018-02-01 14:00,1,15.13,15.2,15.1,15.2,136
VIN18,2018-02-01 14:30,1,15.22,15.32,15.15,15.2,555
VIN18,2018-02-01 15:00,1,15.2,15.24,15.13,15.2,442
VIN18,2018-02-01 15:30,2,15.2,15.2,15.15,15.15,48
VIN18,2018-02-01 16:00,2,15.1,15.1,15.05,15.05,4
VIN18,2018-02-01 17:00,2,14.95,14.95,14.95,14.95,2
VIN18,2018-02-01 17:30,2,15,15,15,15,1
VIN18,2018-02-01 18:30,2,15.07,15.07,15.07,15.07,2
VIN18,2018-02-01 19:00,2,15.1,15.15,15.1,15.15,5
VIN18,2018-02-01 19:30,2,15.19,15.25,15.19,15.25,36
VIN18,2018-02-01 20:30,2,15.2,15.2,15.2,15.2,1
VIN18,2018-02-01 21:30,2,15.19,15.19,15.14,15.16,37
VIN18,2018-02-01 22:00,2,15.19,15.2,15.1,15.1,19
VIN18,2018-02-01 23:30,2,15.15,15.15,15.14,15.14,5
VIN18,2018-02-02 01:30,2,15.17,15.17,15.17,15.17,3
VIN18,2018-02-02 02:00,2,15.15,15.2,15.15,15.2,3
VIN18,2018-02-02 02:30,2,15.2,15.23,15.17,15.23,91
VIN18,2018-02-02 03:00,2,15.3,15.3,15.3,15.3,13
VIN18,2018-02-02 03:30,2,15.35,15.4,15.35,15.4,20
VIN18,2018-02-02 04:00,2,15.4,15.45,15.4,15.4,101
VIN18,2018-02-02 04:30,2,15.4,15.43,15.38,15.42,18
VIN18,2018-02-02 05:00,2,15.4,15.43,15.4,15.4,38
VIN18,2018-02-02 05:30,2,15.44,15.46,15.44,15.46,2
VIN18,2018-02-02 06:00,2,15.4,15.4,15.35,15.35,40
VIN18,2018-02-02 06:30,2,15.38,15.39,15.3,15.3,6
VIN18,2018-02-02 07:00,2,15.3,15.37,15.3,15.37,67
VIN18,2018-02-02 07:30,2,15.38,15.45,15.3,15.35,107
VIN18,2018-02-02 08:00,2,15.34,15.4,15.34,15.4,159
VIN18,2018-02-02 08:30,2,15.35,15.65,15.35,15.59,325
VIN18,2018-02-02 09:00,2,15.58,15.69,15.48,15.5,776
VIN18,2018-02-02 09:30,2,15.52,15.56,15.47,15.55,490
VIN18,2018-02-02 10:00,2,15.55,15.65,15.53,15.62,307
VIN18,2018-02-02 10:30,2,15.6,15.69,15.58,15.69,344
VIN18,2018-02-02 11:00,2,15.68,15.68,15.49,15.54,1359
VIN18,2018-02-02 11:30,2,15.53,15.7,15.53,15.68,211
VIN18,2018-02-02 12:00,2,15.69,15.75,15.62,15.62,363
VIN18,2018-02-02 12:30,2,15.6,15.75,15.58,15.64,510
VIN18,2018-02-02 13:00,2,15.65,15.75,15.63,15.75,782
VIN18,2018-02-02 13:30,2,15.75,15.77,15.59,15.73,1015
VIN18,2018-02-02 14:00,2,15.73,15.85,15.54,15.62,698
VIN18,2018-02-02 14:30,2,15.62,15.83,15.57,15.7,844
VIN18,2018-02-02 15:00,2,15.66,15.89,15.66,15.83,1615
VIN18,2018-02-04 17:00,5,15.95,16.2,15.89,16.14,37
VIN18,2018-02-04 17:30,5,16.16,16.16,16.16,16.16,1
VIN18,2018-02-04 18:00,5,16.05,16.05,16.05,16.05,1
VIN18,2018-02-04 18:30,5,16,16.05,16,16.03,3
VIN18,2018-02-04 19:00,5,16.01,16.05,16.01,16.05,3
VIN18,2018-02-04 19:30,5,15.93,15.95,15.93,15.95,3
VIN18,2018-02-04 20:00,5,15.93,15.96,15.9,15.9,13
VIN18,2018-02-04 20:30,5,15.94,15.94,15.93,15.94,3
VIN18,2018-02-04 21:00,5,15.95,15.96,15.93,15.93,22
VIN18,2018-02-04 21:30,5,15.9,15.91,15.9,15.91,8
VIN18,2018-02-04 22:00,5,15.9,15.9,15.87,15.87,2
VIN18,2018-02-04 22:30,5,15.85,15.86,15.85,15.85,8
VIN18,2018-02-04 23:30,5,15.85,15.85,15.85,15.85,12
VIN18,2018-02-05 00:00,5,15.9,15.9,15.9,15.9,10
VIN18,2018-02-05 00:30,5,15.9,15.9,15.87,15.87,3
VIN18,2018-02-05 01:00,5,15.85,15.87,15.8,15.8,44
VIN18,2018-02-05 01:30,5,15.8,15.85,15.8,15.85,11
VIN18,2018-02-05 02:00,5,15.92,15.94,15.87,15.89,9
VIN18,2018-02-05 02:30,5,15.89,15.89,15.78,15.8,25
VIN18,2018-02-05 03:30,5,15.75,15.75,15.75,15.75,5
VIN18,2018-02-05 04:00,5,15.75,15.83,15.75,15.83,21
VIN18,2018-02-05 04:30,5,15.85,15.88,15.85,15.88,5
VIN18,2018-02-05 05:00,5,15.95,16,15.95,16,30
VIN18,2018-02-05 05:30,5,15.99,16.03,15.95,16.03,159
VIN18,2018-02-05 06:00,5,16.05,16.18,16.03,16.03,95
VIN18,2018-02-05 06:30,5,15.95,16.1,15.95,16.08,80
VIN18,2018-02-05 07:00,5,16.07,16.13,15.95,16,365
VIN18,2018-02-05 07:30,5,16,16.08,15.98,16.08,211
VIN18,2018-02-05 08:00,5,16.07,16.13,15.98,16.02,432
VIN18,2018-02-05 08:30,5,16.05,16.05,15.9,15.95,583
VIN18,2018-02-05 09:00,5,15.95,15.99,15.55,15.6,640
VIN18,2018-02-05 09:30,5,15.6,15.73,15.59,15.7,492
VIN18,2018-02-05 10:00,5,15.7,15.79,15.67,15.78,367
VIN18,2018-02-05 10:30,5,15.8,15.97,15.79,15.85,404
VIN18,2018-02-05 11:00,5,15.85,16.03,15.85,15.95,611
VIN18,2018-02-05 11:30,5,15.95,15.98,15.82,15.97,560
VIN18,2018-02-05 12:00,5,15.97,16.42,15.93,16.37,1412
VIN18,2018-02-05 12:30,5,16.4,16.44,16.18,16.18,2389
VIN18,2018-02-05 13:00,5,16.2,16.49,16.18,16.43,653
VIN18,2018-02-05 13:30,5,16.45,16.9,16.42,16.78,1356
VIN18,2018-02-05 14:00,5,16.88,18.15,16.4,16.53,4205
VIN18,2018-02-05 14:30,5,16.46,18.12,16.45,18.1,3222
VIN18,2018-02-05 15:00,5,18.1,20.05,16.55,19.75,1044
VIN18,2018-02-05 15:30,6,28.5,28.5,19.05,19.8,81
VIN18,2018-02-05 16:00,6,19.8,19.8,18.5,19.38,284
VIN18,2018-02-05 16:30,6,19.38,19.68,19.13,19.49,116
VIN18,2018-02-05 17:00,6,19.65,19.65,18.69,18.69,133
VIN18,2018-02-05 17:30,6,18.7,19.1,18.65,18.76,169
VIN18,2018-02-05 18:00,6,18.7,19.05,18.55,18.85,196
VIN18,2018-02-05 18:30,6,18.9,19.33,18.7,19.29,193
VIN18,2018-02-05 19:00,6,19.35,19.38,18.3,18.4,62
VIN18,2018-02-05 19:30,6,18.45,20.35,18.4,20.35,110
VIN18,2018-02-05 20:00,6,20.35,20.45,19.3,19.3,145
VIN18,2018-02-05 20:30,6,20.13,20.22,19.75,20.02,142
VIN18,2018-02-05 21:00,6,20.04,20.29,19.55,19.97,52
VIN18,2018-02-05 21:30,6,19.88,20.16,19.88,19.95,21
VIN18,2018-02-05 22:00,6,19.9,20.3,19.85,20.15,60
VIN18,2018-02-05 22:30,6,20.05,20.1,19.65,19.65,30
VIN18,2018-02-05 23:00,6,19.65,19.65,18.85,19.25,121
VIN18,2018-02-05 23:30,6,19.3,19.65,19.3,19.65,29
VIN18,2018-02-06 00:00,6,19.45,20.21,19.35,20.21,223
VIN18,2018-02-06 00:30,6,20.15,20.25,19.92,20.2,41
VIN18,2018-02-06 01:00,6,20.1,20.1,19.45,19.9,60
VIN18,2018-02-06 01:30,6,19.95,20.2,19.75,19.98,22
VIN18,2018-02-06 02:00,6,20.05,20.05,19.29,19.3,170
VIN18,2018-02-06 02:30,6,19.35,19.35,18.9,19,78
VIN18,2018-02-06 03:00,6,19.03,19.03,18.8,18.85,63
VIN18,2018-02-06 03:30,6,18.8,19.2,18.8,19.1,223
VIN18,2018-02-06 04:00,6,19.15,19.4,19.15,19.33,196
VIN18,2018-02-06 04:30,6,19.35,19.35,18.85,18.9,154
VIN18,2018-02-06 05:00,6,18.95,19.35,18.95,19.29,36
VIN18,2018-02-06 05:30,6,19.3,20.15,19.3,20,90
VIN18,2018-02-06 06:00,6,20.4,20.45,19.3,19.78,120
VIN18,2018-02-06 06:30,6,19.6,19.6,19.35,19.45,139
VIN18,2018-02-06 07:00,6,19.4,19.97,19.35,19.77,460
VIN18,2018-02-06 07:30,6,19.65,19.7,19.15,19.4,147
VIN18,2018-02-06 08:00,6,19.3,19.75,19.2,19.24,1152
VIN18,2018-02-06 08:30,6,19.3,19.55,18.05,18.5,1922
VIN18,2018-02-06 09:00,6,18.47,19.81,18.4,19.58,3064
VIN18,2018-02-06 09:30,6,19.55,19.86,18.55,18.89,1824
VIN18,2018-02-06 10:00,6,18.9,19.25,18.45,18.6,929
VIN18,2018-02-06 10:30,6,18.6,18.76,18,18,1268
VIN18,2018-02-06 11:00,6,18.08,18.1,17.75,17.92,657
VIN18,2018-02-06 11:30,6,17.9,18.79,17.77,18.35,1424
VIN18,2018-02-06 12:00,6,18.45,18.75,18.1,18.2,667
VIN18,2018-02-06 12:30,6,18.25,18.56,18,18.45,1002
VIN18,2018-02-06 13:00,6,18.5,18.7,18.25,18.4,576
VIN18,2018-02-06 13:30,6,18.42,18.49,17.85,17.87,1081
VIN18,2018-02-06 14:00,6,17.88,18.4,17.88,18.1,1225
VIN18,2018-02-06 14:30,6,18.04,18.15,17.55,17.55,2208
VIN18,2018-02-06 15:00,6,17.57,18.9,17.5,18.7,917
VIN18,2018-02-06 15:30,7,18.25,18.45,18.05,18.45,49
VIN18,2018-02-06 16:00,7,18.5,18.5,18.34,18.48,16
VIN18,2018-02-06 16:30,7,18.45,18.45,18.45,18.45,1
VIN18,2018-02-06 17:00,7,18.4,18.45,18.35,18.35,8
VIN18,2018-02-06 17:30,7,18.45,18.5,18.3,18.3,15
VIN18,2018-02-06 18:00,7,18.2,18.3,18.15,18.3,8
VIN18,2018-02-06 18:30,7,18.2,18.2,18.1,18.1,8
VIN18,2018-02-06 19:00,7,18.1,18.2,18.1,18.2,7
VIN18,2018-02-06 19:30,7,18.1,18.1,18.1,18.1,1
VIN18,2018-02-06 20:00,7,18.05,18.12,18,18.12,26
VIN18,2018-02-06 20:30,7,18.1,18.1,18.05,18.1,10
VIN18,2018-02-06 21:00,7,18.1,18.23,18.1,18.2,21
VIN18,2018-02-06 21:30,7,18.1,18.15,18.1,18.15,6
VIN18,2018-02-06 22:00,7,18.17,18.25,18.15,18.25,19
VIN18,2018-02-06 22:30,7,18.15,18.15,18.15,18.15,2
VIN18,2018-02-06 23:00,7,18.2,18.3,18.2,18.3,5
VIN18,2018-02-06 23:30,7,18.25,18.4,18.23,18.35,17
VIN18,2018-02-07 00:00,7,18.45,18.45,18.3,18.35,4
VIN18,2018-02-07 01:00,7,18.19,18.19,18.05,18.14,6
VIN18,2018-02-07 01:30,7,18.2,18.3,18.15,18.3,10
VIN18,2018-02-07 02:00,7,18.4,18.45,18.35,18.35,95
VIN18,2018-02-07 02:30,7,18.35,18.35,18.15,18.15,20
VIN18,2018-02-07 03:00,7,18.2,18.24,18.1,18.15,23
VIN18,2018-02-07 03:30,7,18.05,18.2,18.05,18.2,4
VIN18,2018-02-07 04:00,7,18.16,18.16,17.91,18,94
VIN18,2018-02-07 04:30,7,17.95,18,17.94,18,75
VIN18,2018-02-07 05:00,7,17.95,18,17.94,17.97,45
VIN18,2018-02-07 05:30,7,18,18,17.95,18,38
VIN18,2018-02-07 06:00,7,17.91,18,17.8,17.8,27
VIN18,2018-02-07 06:30,7,17.85,17.85,17.7,17.7,98
VIN18,2018-02-07 07:00,7,17.7,17.8,17.6,17.6,46
VIN18,2018-02-07 07:30,7,17.7,17.85,17.7,17.75,55
VIN18,2018-02-07 08:00,7,17.8,17.85,17.6,17.7,219
VIN18,2018-02-07 08:30,7,17.7,17.76,17.35,17.5,1192
VIN18,2018-02-07 09:00,7,17.5,17.6,17.35,17.5,1081
VIN18,2018-02-07 09:30,7,17.55,17.57,17.2,17.4,1643
VIN18,2018-02-07 10:00,7,17.4,17.63,17.27,17.59,850
VIN18,2018-02-07 10:30,7,17.6,17.83,17.55,17.76,1130
VIN18,2018-02-07 11:00,7,17.75,17.85,17.69,17.8,501
VIN18,2018-02-07 11:30,7,17.8,18.03,17.58,17.9,1358
VIN18,2018-02-07 12:00,7,17.86,18.19,17.82,17.9,1364
VIN18,2018-02-07 12:30,7,17.95,17.95,17.65,17.7,409
VIN18,2018-02-07 13:00,7,17.75,17.95,17.65,17.75,241
VIN18,2018-02-07 13:30,7,17.78,18.1,17.77,18.02,486
VIN18,2018-02-07 14:00,7,17.95,18.11,17.75,17.8,414
VIN18,2018-02-07 14:30,7,17.78,18.12,17.55,18.1,1445
VIN18,2018-02-07 15:00,7,18.08,18.2,17.84,18.05,1353
VIN18,2018-02-07 15:30,8,18,18.29,17.95,18.1,26
VIN18,2018-02-07 16:00,8,18.06,18.06,18.06,18.06,1
VIN18,2018-02-07 16:30,8,18.2,18.2,18.15,18.15,2
VIN18,2018-02-07 17:00,8,18.2,18.25,18.2,18.2,4
VIN18,2018-02-07 17:30,8,18.3,18.3,18.3,18.3,2
VIN18,2018-02-07 18:00,8,18.35,18.35,18.2,18.2,14
VIN18,2018-02-07 18:30,8,18.1,18.12,18,18.12,14
VIN18,2018-02-07 19:00,8,18.04,18.15,18.04,18.15,2
VIN18,2018-02-07 20:00,8,18.15,18.25,18.15,18.2,8
VIN18,2018-02-07 20:30,8,18.2,18.25,18.1,18.1,10
VIN18,2018-02-07 21:00,8,18.1,18.12,18.1,18.1,6
VIN18,2018-02-07 21:30,8,18.2,18.2,18.2,18.2,1
VIN18,2018-02-07 23:00,8,18.1,18.1,17.95,17.95,6
VIN18,2018-02-07 23:30,8,18,18,18,18,3
VIN18,2018-02-08 00:00,8,18,18,17.95,17.95,3
VIN18,2018-02-08 00:30,8,18,18,18,18,9
VIN18,2018-02-08 01:00,8,17.95,18,17.95,17.95,10
VIN18,2018-02-08 01:30,8,18.05,18.1,17.9,18,15
VIN18,2018-02-08 02:00,8,18.05,18.05,17.8,17.8,19
VIN18,2018-02-08 02:30,8,17.85,17.9,17.75,17.85,28
VIN18,2018-02-08 03:00,8,17.85,17.85,17.74,17.75,22
VIN18,2018-02-08 03:30,8,17.8,17.85,17.8,17.85,20
VIN18,2018-02-08 04:00,8,17.9,17.91,17.85,17.9,87
VIN18,2018-02-08 04:30,8,17.95,18.14,17.95,18.12,18
VIN18,2018-02-08 05:00,8,18.15,18.2,18.1,18.12,23
VIN18,2018-02-08 05:30,8,18.1,18.2,18.1,18.2,26
VIN18,2018-02-08 06:00,8,18.2,18.2,18.1,18.15,109
VIN18,2018-02-08 06:30,8,18.1,18.15,17.98,18,38
VIN18,2018-02-08 07:00,8,17.95,18.05,17.85,17.85,68
VIN18,2018-02-08 07:30,8,17.85,17.97,17.85,17.97,75
VIN18,2018-02-08 08:00,8,17.95,18.01,17.78,17.97,304
VIN18,2018-02-08 08:30,8,17.95,18.4,17.93,18.35,914
VIN18,2018-02-08 09:00,8,18.34,18.68,18.27,18.59,1153
VIN18,2018-02-08 09:30,8,18.58,19.05,18.41,18.88,1907
VIN18,2018-02-08 10:00,8,18.88,18.95,18.5,18.86,604
VIN18,2018-02-08 10:30,8,18.86,18.93,18.42,18.6,1679
VIN18,2018-02-08 11:00,8,18.64,18.95,18.6,18.8,949
VIN18,2018-02-08 11:30,8,18.8,19.1,18.72,19,1022
VIN18,2018-02-08 12:00,8,18.99,19.05,18.61,18.76,1851
VIN18,2018-02-08 12:30,8,18.75,18.78,18.49,18.62,1184
VIN18,2018-02-08 13:00,8,18.65,18.82,18.55,18.75,406
VIN18,2018-02-08 13:30,8,18.75,18.98,18.63,18.85,547
VIN18,2018-02-08 14:00,8,18.8,19.15,18.77,19.1,359
VIN18,2018-02-08 14:30,8,19.1,19.55,19.09,19.47,1298
VIN18,2018-02-08 15:00,8,19.45,19.45,18.94,18.95,709
VIN18,2018-02-08 15:30,9,18.98,19.33,18.98,19.15,170
VIN18,2018-02-08 16:30,9,19.15,19.17,19.15,19.17,8
VIN18,2018-02-08 17:00,9,19.2,19.42,19.2,19.23,17
VIN18,2018-02-08 17:30,9,19.4,19.4,19.35,19.35,11
VIN18,2018-02-08 18:00,9,19.2,19.21,19.2,19.2,6
VIN18,2018-02-08 18:30,9,19.2,19.36,19.2,19.25,30
VIN18,2018-02-08 19:00,9,19.25,19.25,19.11,19.12,30
VIN18,2018-02-08 19:30,9,19.25,19.25,19.25,19.25,6
VIN18,2018-02-08 20:00,9,19.35,19.43,19.35,19.43,2
VIN18,2018-02-08 21:00,9,19.35,19.35,19.3,19.35,57
VIN18,2018-02-08 21:30,9,19.25,19.4,19.25,19.4,7
VIN18,2018-02-08 22:00,9,19.37,19.37,19.27,19.35,14
VIN18,2018-02-08 22:30,9,19.3,19.3,19.25,19.25,8
VIN18,2018-02-08 23:00,9,19.4,19.5,19.4,19.5,16
VIN18,2018-02-08 23:30,9,19.35,19.35,19.25,19.3,10
VIN18,2018-02-09 00:00,9,19.3,19.35,19.3,19.3,19
VIN18,2018-02-09 00:30,9,19.4,19.45,19.4,19.45,13
VIN18,2018-02-09 01:00,9,19.35,19.35,19.2,19.2,4
VIN18,2018-02-09 01:30,9,19.2,19.2,19.1,19.1,6
VIN18,2018-02-09 02:00,9,19.15,19.15,19.05,19.05,30
VIN18,2018-02-09 02:30,9,19.05,19.1,18.95,19.1,52
VIN18,2018-02-09 03:00,9,19.1,19.15,19.05,19.15,36
VIN18,2018-02-09 03:30,9,19.15,19.2,19.05,19.05,19
VIN18,2018-02-09 04:30,9,18.8,18.85,18.8,18.85,16
VIN18,2018-02-09 05:00,9,18.85,19,18.85,19,10
VIN18,2018-02-09 05:30,9,19.05,19.2,19,19,41
VIN18,2018-02-09 06:00,9,18.85,19.3,18.85,19.3,29
VIN18,2018-02-09 06:30,9,19.3,19.5,19.3,19.3,51
VIN18,2018-02-09 07:00,9,19.25,19.25,19.15,19.15,16
VIN18,2018-02-09 07:30,9,19.15,19.22,18.82,18.85,14
VIN18,2018-02-09 08:00,9,18.9,18.93,18.75,18.88,379
VIN18,2018-02-09 08:30,9,18.88,19.05,18.35,18.64,1245
VIN18,2018-02-09 09:00,9,18.54,18.87,18.38,18.87,668
VIN18,2018-02-09 09:30,9,18.85,19.26,18.71,19.15,694
VIN18,2018-02-09 10:00,9,19.1,19.35,18.95,19.2,319
VIN18,2018-02-09 10:30,9,19.15,19.33,19.03,19.3,202
VIN18,2018-02-09 11:00,9,19.3,19.67,19.24,19.45,658
VIN18,2018-02-09 11:30,9,19.43,19.58,19.28,19.3,366
VIN18,2018-02-09 12:00,9,19.37,19.87,19.35,19.67,418
VIN18,2018-02-09 12:30,9,19.65,20.05,19.47,19.67,652
VIN18,2018-02-09 13:00,9,19.7,19.7,18.7,19.15,577
VIN18,2018-02-09 13:30,9,19.06,19.25,18.85,18.97,238
VIN18,2018-02-09 14:00,9,19.07,19.07,18.68,18.7,663
VIN18,2018-02-09 14:30,9,18.7,18.75,18.18,18.62,1023
VIN18,2018-02-09 15:00,9,18.55,18.63,17.8,17.8,488
VIN18,2018-02-11 17:00,12,17.7,17.95,17.7,17.95,12
VIN18,2018-02-11 17:30,12,17.85,17.87,17.8,17.8,6
VIN18,2018-02-11 18:30,12,17.8,17.8,17.8,17.8,1
VIN18,2018-02-11 19:00,12,17.78,17.9,17.78,17.9,15
VIN18,2018-02-11 19:30,12,17.9,17.9,17.9,17.9,1
VIN18,2018-02-12 01:00,12,17.8,17.8,17.8,17.8,2
VIN18,2018-02-12 01:30,12,17.85,17.85,17.85,17.85,2
VIN18,2018-02-12 02:30,12,17.85,17.85,17.7,17.7,6
VIN18,2018-02-12 03:00,12,17.7,17.75,17.65,17.75,24
VIN18,2018-02-12 03:30,12,17.75,17.75,17.75,17.75,7
VIN18,2018-02-12 04:00,12,17.8,17.85,17.8,17.85,7
VIN18,2018-02-12 04:30,12,17.85,17.9,17.85,17.85,8
VIN18,2018-02-12 05:00,12,17.85,17.87,17.83,17.83,11
VIN18,2018-02-12 05:30,12,17.85,17.92,17.85,17.85,11
VIN18,2018-02-12 06:00,12,17.8,17.8,17.78,17.8,14
VIN18,2018-02-12 06:30,12,17.75,17.8,17.74,17.75,46
VIN18,2018-02-12 07:00,12,17.75,17.75,17.7,17.7,17
VIN18,2018-02-12 07:30,12,17.7,17.85,17.65,17.79,38
VIN18,2018-02-12 08:00,12,17.75,17.99,17.7,17.74,189
VIN18,2018-02-12 08:30,12,17.7,18.15,17.6,18.15,672
VIN18,2018-02-12 09:00,12,18.15,18.38,18.01,18.18,521
VIN18,2018-02-12 09:30,12,18.21,18.33,18.1,18.1,540
VIN18,2018-02-12 10:00,12,18.07,18.22,18.03,18.08,229
VIN18,2018-02-12 10:30,12,18.15,18.2,18.01,18.04,486
VIN18,2018-02-12 11:00,12,18.06,18.15,17.99,18.03,262
VIN18,2018-02-12 11:30,12,18.05,18.1,17.98,18.1,329
VIN18,2018-02-12 12:00,12,18.05,18.21,18.04,18.15,213
VIN18,2018-02-12 12:30,12,18.15,18.2,18.06,18.09,214
VIN18,2018-02-12 13:00,12,18.1,18.14,18.07,18.1,198
VIN18,2018-02-12 13:30,12,18.1,18.25,18.08,18.25,404
VIN18,2018-02-12 14:00,12,18.23,18.25,17.9,17.98,532
VIN18,2018-02-12 14:30,12,17.95,18.1,17.9,18.05,1232
VIN18,2018-02-12 15:00,12,18.05,18.22,18,18.1,889
VIN18,2018-02-12 16:00,13,18.08,18.11,18.08,18.08,10
VIN18,2018-02-12 17:00,13,18.1,18.1,18.1,18.1,2
VIN18,2018-02-12 17:30,13,18.13,18.15,18.13,18.15,9
VIN18,2018-02-12 18:30,13,18.14,18.15,18.14,18.15,5
VIN18,2018-02-12 20:00,13,18.1,18.1,18.09,18.1,15
VIN18,2018-02-12 20:30,13,18.15,18.15,18.08,18.08,5
VIN18,2018-02-12 21:30,13,18.1,18.1,18.1,18.1,1
VIN18,2018-02-12 22:00,13,18.2,18.3,18.2,18.3,17
VIN18,2018-02-12 22:30,13,18.3,18.35,18.3,18.35,3
VIN18,2018-02-12 23:00,13,18.3,18.3,18.3,18.3,4
VIN18,2018-02-13 00:30,13,18.35,18.35,18.33,18.33,2
VIN18,2018-02-13 01:00,13,18.4,18.4,18.4,18.4,13
VIN18,2018-02-13 01:30,13,18.39,18.42,18.39,18.4,4
VIN18,2018-02-13 02:00,13,18.36,18.4,18.35,18.4,6
VIN18,2018-02-13 02:30,13,18.45,18.45,18.45,18.45,2
VIN18,2018-02-13 03:00,13,18.44,18.46,18.44,18.46,4
VIN18,2018-02-13 03:30,13,18.5,18.51,18.5,18.5,6
VIN18,2018-02-13 04:00,13,18.47,18.48,18.47,18.48,6
VIN18,2018-02-13 04:30,13,18.45,18.5,18.45,18.5,15
VIN18,2018-02-13 05:00,13,18.45,18.55,18.45,18.55,2
VIN18,2018-02-13 05:30,13,18.5,18.5,18.45,18.45,9
VIN18,2018-02-13 06:00,13,18.4,18.4,18.4,18.4,8
VIN18,2018-02-13 06:30,13,18.4,18.4,18.35,18.35,6
VIN18,2018-02-13 07:00,13,18.4,18.4,18.35,18.35,18
VIN18,2018-02-13 07:30,13,18.4,18.49,18.4,18.49,22
VIN18,2018-02-13 08:00,13,18.5,18.55,18.4,18.45,33
VIN18,2018-02-13 08:30,13,18.45,18.52,18.24,18.4,305
VIN18,2018-02-13 09:00,13,18.33,18.42,18.28,18.4,627
VIN18,2018-02-13 09:30,13,18.4,18.5,18.33,18.37,249
VIN18,2018-02-13 10:00,13,18.4,18.56,18.39,18.56,315
VIN18,2018-02-13 10:30,13,18.5,18.64,18.49,18.53,237
VIN18,2018-02-13 11:00,13,18.55,18.59,18.47,18.57,102
VIN18,2018-02-13 11:30,13,18.55,18.68,18.55,18.65,416
VIN18,2018-02-13 12:00,13,18.65,18.68,18.45,18.5,149
VIN18,2018-02-13 12:30,13,18.5,18.55,18.45,18.45,453
VIN18,2018-02-13 13:00,13,18.45,18.5,18.32,18.36,98
VIN18,2018-02-13 13:30,13,18.36,18.42,18.35,18.37,258
VIN18,2018-02-13 14:00,13,18.37,18.45,18.3,18.3,174
VIN18,2018-02-13 14:30,13,18.35,18.39,18.15,18.25,545
VIN18,2018-02-13 15:00,13,18.23,18.31,18.15,18.26,383
VIN18,2018-02-13 15:30,14,18.25,18.3,18.25,18.3,12
VIN18,2018-02-13 16:00,14,18.27,18.27,18.27,18.27,4
VIN18,2018-02-13 17:00,14,18.25,18.25,18.24,18.24,5
VIN18,2018-02-13 19:00,14,18.3,18.3,18.25,18.25,4
VIN18,2018-02-13 22:00,14,18.3,18.3,18.3,18.3,1
VIN18,2018-02-13 22:30,14,18.3,18.3,18.3,18.3,1
VIN18,2018-02-14 00:30,14,18.24,18.24,18.24,18.24,4
VIN18,2018-02-14 01:00,14,18.22,18.22,18.22,18.22,3
VIN18,2018-02-14 01:30,14,18.15,18.15,18.1,18.1,5
VIN18,2018-02-14 02:30,14,18.15,18.15,18.15,18.15,1
VIN18,2018-02-14 03:00,14,18.08,18.08,18.08,18.08,10
VIN18,2018-02-14 03:30,14,18.1,18.12,18,18.1,11
VIN18,2018-02-14 04:00,14,18.1,18.1,18.1,18.1,4
VIN18,2018-02-14 04:30,14,18.15,18.15,18.15,18.15,3
VIN18,2018-02-14 05:30,14,18.2,18.21,18.18,18.2,89
VIN18,2018-02-14 06:00,14,18.25,18.25,18.18,18.23,28
VIN18,2018-02-14 06:30,14,18.25,18.3,18.23,18.3,56
VIN18,2018-02-14 07:00,14,18.3,18.32,18.25,18.25,37
VIN18,2018-02-14 07:30,14,18.28,18.8,18.27,18.4,611
VIN18,2018-02-14 08:00,14,18.46,18.6,18.34,18.34,265
VIN18,2018-02-14 08:30,14,18.35,18.44,18,18.2,614
VIN18,2018-02-14 09:00,14,18.18,18.25,17.78,17.9,445
VIN18,2018-02-14 09:30,14,17.85,18.02,17.78,18,378
VIN18,2018-02-14 10:00,14,18,18.15,17.95,18,240
VIN18,2018-02-14 10:30,14,17.98,18.16,17.98,18.15,216
VIN18,2018-02-14 11:00,14,18.15,18.32,18.13,18.22,431
VIN18,2018-02-14 11:30,14,18.2,18.23,18.13,18.2,465
VIN18,2018-02-14 12:00,14,18.16,18.17,18.05,18.16,293
VIN18,2018-02-14 12:30,14,18.16,18.17,18.05,18.15,282
VIN18,2018-02-14 13:00,14,18.15,18.23,18.08,18.22,367
VIN18,2018-02-14 13:30,14,18.2,18.2,18.03,18.04,287
VIN18,2018-02-14 14:00,14,18,18,17.72,17.88,851
VIN18,2018-02-14 14:30,14,17.85,18,17.8,17.88,714
VIN18,2018-02-14 15:00,14,17.9,17.93,17.75,17.82,353
VIN18,2018-02-14 15:30,15,17.9,17.9,17.9,17.9,3
VIN18,2018-02-14 16:00,15,17.92,17.92,17.92,17.92,1
VIN18,2018-02-14 16:30,15,17.9,17.9,17.9,17.9,1
VIN18,2018-02-14 17:00,15,17.93,17.93,17.9,17.9,9
VIN18,2018-02-14 17:30,15,17.85,17.85,17.85,17.85,20
VIN18,2018-02-14 19:00,15,17.85,17.85,17.78,17.8,10
VIN18,2018-02-14 19:30,15,17.83,17.83,17.8,17.8,3
VIN18,2018-02-14 20:00,15,17.8,17.8,17.8,17.8,2
VIN18,2018-02-14 20:30,15,17.8,17.8,17.8,17.8,1
VIN18,2018-02-14 21:00,15,17.8,17.82,17.75,17.77,12
VIN18,2018-02-14 21:30,15,17.75,17.75,17.75,17.75,3
VIN18,2018-02-14 22:30,15,17.7,17.7,17.69,17.7,5
VIN18,2018-02-14 23:30,15,17.75,17.75,17.75,17.75,4
VIN18,2018-02-15 00:00,15,17.7,17.7,17.7,17.7,20
VIN18,2018-02-15 01:00,15,17.76,17.77,17.66,17.71,9
VIN18,2018-02-15 01:30,15,17.7,17.7,17.7,17.7,3
VIN18,2018-02-15 02:00,15,17.65,17.73,17.6,17.6,50
VIN18,2018-02-15 02:30,15,17.62,17.62,17.6,17.6,2
VIN18,2018-02-15 03:00,15,17.65,17.65,17.6,17.6,6
VIN18,2018-02-15 03:30,15,17.6,17.65,17.59,17.6,27
VIN18,2018-02-15 04:00,15,17.58,17.6,17.58,17.6,26
VIN18,2018-02-15 04:30,15,17.6,17.6,17.6,17.6,19
VIN18,2018-02-15 05:00,15,17.55,17.7,17.55,17.7,39
VIN18,2018-02-15 05:30,15,17.7,17.75,17.7,17.73,7
VIN18,2018-02-15 06:00,15,17.7,17.7,17.7,17.7,14
VIN18,2018-02-15 06:30,15,17.7,17.85,17.7,17.8,79
VIN18,2018-02-15 07:00,15,17.79,17.85,17.78,17.85,48
VIN18,2018-02-15 07:30,15,17.85,17.9,17.7,17.7,143
VIN18,2018-02-15 08:00,15,17.7,17.7,17.51,17.51,95
VIN18,2018-02-15 08:30,15,17.5,17.75,17.48,17.53,271
VIN18,2018-02-15 09:00,15,17.53,17.6,17.46,17.5,467
VIN18,2018-02-15 09:30,15,17.53,17.83,17.42,17.73,399
VIN18,2018-02-15 10:00,15,17.77,17.83,17.5,17.5,1355
VIN18,2018-02-15 10:30,15,17.5,17.55,17.28,17.55,670
VIN18,2018-02-15 11:00,15,17.53,17.55,17.45,17.55,114
VIN18,2018-02-15 11:30,15,17.55,17.55,17.48,17.48,61
VIN18,2018-02-15 12:00,15,17.45,17.55,17.43,17.55,220
VIN18,2018-02-15 12:30,15,17.55,17.61,17.42,17.45,247
VIN18,2018-02-15 13:00,15,17.45,17.48,17.42,17.43,66
VIN18,2018-02-15 13:30,15,17.45,17.48,17.4,17.48,101
VIN18,2018-02-15 14:00,15,17.45,17.51,17.45,17.51,197
VIN18,2018-02-15 14:30,15,17.5,17.51,17.4,17.4,256
VIN18,2018-02-15 15:00,15,17.4,17.43,17.33,17.37,589
VIN18,2018-02-15 15:30,16,17.4,17.45,17.35,17.35,42
VIN18,2018-02-15 17:00,16,17.4,17.4,17.4,17.4,4
VIN18,2018-02-15 18:00,16,17.4,17.41,17.4,17.4,19
VIN18,2018-02-15 18:30,16,17.4,17.4,17.4,17.4,22
VIN18,2018-02-15 19:00,16,17.4,17.4,17.4,17.4,1
VIN18,2018-02-15 19:30,16,17.41,17.41,17.41,17.41,1
VIN18,2018-02-15 21:00,16,17.42,17.42,17.42,17.42,1
VIN18,2018-02-15 22:00,16,17.45,17.45,17.45,17.45,1
VIN18,2018-02-15 22:30,16,17.4,17.4,17.4,17.4,6
VIN18,2018-02-15 23:00,16,17.36,17.36,17.36,17.36,1
VIN18,2018-02-15 23:30,16,17.4,17.4,17.4,17.4,2
VIN18,2018-02-16 01:00,16,17.35,17.35,17.35,17.35,10
VIN18,2018-02-16 02:00,16,17.35,17.35,17.3,17.3,24
VIN18,2018-02-16 02:30,16,17.3,17.3,17.2,17.2,67
VIN18,2018-02-16 03:00,16,17.25,17.25,17.25,17.25,1
VIN18,2018-02-16 03:30,16,17.25,17.25,17.25,17.25,2
VIN18,2018-02-16 04:00,16,17.25,17.25,17.24,17.24,15
VIN18,2018-02-16 04:30,16,17.3,17.35,17.3,17.35,8
VIN18,2018-02-16 05:30,16,17.35,17.35,17.34,17.34,3
VIN18,2018-02-16 06:00,16,17.35,17.35,17.3,17.3,34
VIN18,2018-02-16 06:30,16,17.3,17.3,17.25,17.3,10
VIN18,2018-02-16 07:00,16,17.3,17.4,17.3,17.37,39
VIN18,2018-02-16 07:30,16,17.35,17.48,17.35,17.45,146
VIN18,2018-02-16 08:00,16,17.47,17.52,17.45,17.5,91
VIN18,2018-02-16 08:30,16,17.45,17.48,17.29,17.4,308
VIN18,2018-02-16 09:00,16,17.45,17.51,17.32,17.34,394
VIN18,2018-02-16 09:30,16,17.32,17.43,17.32,17.42,145
VIN18,2018-02-16 10:00,16,17.4,17.42,17.3,17.3,342
VIN18,2018-02-16 10:30,16,17.31,17.35,17.26,17.29,106
VIN18,2018-02-16 11:00,16,17.25,17.32,17.25,17.3,317
VIN18,2018-02-16 11:30,16,17.25,17.32,17.18,17.25,317
VIN18,2018-02-16 12:00,16,17.24,17.36,17.24,17.35,214
VIN18,2018-02-16 12:30,16,17.35,17.45,17.28,17.4,198
VIN18,2018-02-16 13:00,16,17.4,17.55,17.4,17.43,608
VIN18,2018-02-16 13:30,16,17.45,17.53,17.32,17.35,538
VIN18,2018-02-16 14:00,16,17.35,17.4,17.32,17.39,388
VIN18,2018-02-16 14:30,16,17.37,17.45,17.32,17.45,216
VIN18,2018-02-16 15:00,16,17.42,17.49,17.35,17.43,684
VIN18,2018-02-18 17:00,19,17.32,17.33,17.3,17.3,5
VIN18,2018-02-18 18:30,19,17.22,17.25,17.22,17.25,8
VIN18,2018-02-18 19:00,19,17.25,17.25,17.25,17.25,5
VIN18,2018-02-18 20:30,19,17.22,17.22,17.22,17.22,10
VIN18,2018-02-18 22:00,19,17.2,17.2,17.2,17.2,4
VIN18,2018-02-19 01:30,19,17.3,17.3,17.3,17.3,2
VIN18,2018-02-19 02:00,19,17.35,17.4,17.3,17.3,17
VIN18,2018-02-19 02:30,19,17.3,17.3,17.3,17.3,11
VIN18,2018-02-19 03:30,19,17.35,17.35,17.34,17.35,8
VIN18,2018-02-19 04:00,19,17.35,17.37,17.33,17.36,31
VIN18,2018-02-19 05:00,19,17.4,17.4,17.35,17.35,24
VIN18,2018-02-19 05:30,19,17.4,17.4,17.4,17.4,3
VIN18,2018-02-19 06:30,19,17.45,17.45,17.45,17.45,2
VIN18,2018-02-19 07:00,19,17.5,17.52,17.5,17.5,14
VIN18,2018-02-19 07:30,19,17.5,17.51,17.46,17.5,28
VIN18,2018-02-19 08:00,19,17.5,17.5,17.49,17.49,36
VIN18,2018-02-19 08:30,19,17.49,17.5,17.49,17.5,14
VIN18,2018-02-19 09:00,19,17.51,17.7,17.51,17.65,46
VIN18,2018-02-19 09:30,19,17.65,17.73,17.65,17.73,129
VIN18,2018-02-19 10:00,19,17.75,17.78,17.7,17.7,97
VIN18,2018-02-19 17:00,20,17.65,17.7,17.65,17.7,16
VIN18,2018-02-19 18:00,20,17.65,17.67,17.65,17.67,10
VIN18,2018-02-19 18:30,20,17.6,17.62,17.6,17.62,7
VIN18,2018-02-19 19:00,20,17.65,17.7,17.65,17.7,24
VIN18,2018-02-19 19:30,20,17.7,17.78,17.7,17.78,21
VIN18,2018-02-19 20:00,20,17.78,17.82,17.78,17.82,8
VIN18,2018-02-19 20:30,20,17.72,17.72,17.72,17.72,1
VIN18,2018-02-19 21:30,20,17.65,17.7,17.65,17.7,4
VIN18,2018-02-19 23:30,20,17.73,17.73,17.73,17.73,1
VIN18,2018-02-20 01:30,20,17.75,17.75,17.73,17.73,19
VIN18,2018-02-20 02:00,20,17.73,17.8,17.73,17.8,16
VIN18,2018-02-20 02:30,20,17.8,17.8,17.8,17.8,17
VIN18,2018-02-20 03:30,20,17.85,17.9,17.83,17.9,41
VIN18,2018-02-20 04:00,20,17.9,17.97,17.9,17.9,19
VIN18,2018-02-20 04:30,20,17.85,17.85,17.85,17.85,21
VIN18,2018-02-20 05:00,20,17.9,17.9,17.9,17.9,3
VIN18,2018-02-20 05:30,20,17.85,17.86,17.85,17.86,11
VIN18,2018-02-20 06:00,20,17.85,17.9,17.85,17.85,23
VIN18,2018-02-20 06:30,20,17.85,17.87,17.75,17.75,39
VIN18,2018-02-20 07:00,20,17.8,17.8,17.8,17.8,1
VIN18,2018-02-20 07:30,20,17.75,17.76,17.73,17.76,168
VIN18,2018-02-20 08:00,20,17.78,17.83,17.72,17.72,285
VIN18,2018-02-20 08:30,20,17.7,17.75,17.52,17.75,307
VIN18,2018-02-20 09:00,20,17.75,17.78,17.65,17.7,410
VIN18,2018-02-20 09:30,20,17.73,17.82,17.7,17.8,261
VIN18,2018-02-20 10:00,20,17.8,17.82,17.67,17.67,335
VIN18,2018-02-20 10:30,20,17.65,17.72,17.63,17.65,223
VIN18,2018-02-20 11:00,20,17.6,17.68,17.6,17.65,147
VIN18,2018-02-20 11:30,20,17.65,17.69,17.65,17.65,72
VIN18,2018-02-20 12:00,20,17.65,17.75,17.65,17.73,188
VIN18,2018-02-20 12:30,20,17.75,17.75,17.67,17.7,89
VIN18,2018-02-20 13:00,20,17.68,17.73,17.65,17.65,453
VIN18,2018-02-20 13:30,20,17.68,17.77,17.62,17.75,246
VIN18,2018-02-20 14:00,20,17.75,17.88,17.72,17.79,670
VIN18,2018-02-20 14:30,20,17.78,17.84,17.65,17.68,666
VIN18,2018-02-20 15:00,20,17.7,17.73,17.62,17.62,501
VIN18,2018-02-20 15:30,21,17.65,17.67,17.6,17.65,79
VIN18,2018-02-20 16:30,21,17.65,17.65,17.65,17.65,2
VIN18,2018-02-20 17:00,21,17.68,17.68,17.68,17.68,1
VIN18,2018-02-20 17:30,21,17.6,17.6,17.58,17.58,3
VIN18,2018-02-20 18:00,21,17.55,17.55,17.55,17.55,1
VIN18,2018-02-20 19:00,21,17.6,17.6,17.57,17.6,3
VIN18,2018-02-20 21:30,21,17.6,17.62,17.6,17.62,18
VIN18,2018-02-20 22:00,21,17.65,17.75,17.65,17.7,119
VIN18,2018-02-21 00:30,21,17.69,17.69,17.65,17.65,6
VIN18,2018-02-21 01:00,21,17.6,17.6,17.6,17.6,12
VIN18,2018-02-21 01:30,21,17.6,17.61,17.6,17.6,15
VIN18,2018-02-21 02:00,21,17.65,17.65,17.65,17.65,16
VIN18,2018-02-21 02:30,21,17.73,17.73,17.73,17.73,1
VIN18,2018-02-21 03:00,21,17.73,17.73,17.7,17.7,22
VIN18,2018-02-21 03:30,21,17.65,17.7,17.65,17.67,24
VIN18,2018-02-21 04:00,21,17.7,17.7,17.68,17.68,8
VIN18,2018-02-21 04:30,21,17.65,17.65,17.65,17.65,4
VIN18,2018-02-21 05:00,21,17.7,17.7,17.7,17.7,6
VIN18,2018-02-21 05:30,21,17.63,17.63,17.62,17.63,13
VIN18,2018-02-21 06:00,21,17.62,17.63,17.6,17.6,9
VIN18,2018-02-21 06:30,21,17.6,17.65,17.6,17.6,5
VIN18,2018-02-21 07:00,21,17.6,17.6,17.6,17.6,7
VIN18,2018-02-21 07:30,21,17.55,17.6,17.55,17.6,42
VIN18,2018-02-21 08:00,21,17.58,17.63,17.55,17.55,27
VIN18,2018-02-21 08:30,21,17.55,17.58,17.45,17.5,356
VIN18,2018-02-21 09:00,21,17.52,17.62,17.5,17.55,470
VIN18,2018-02-21 09:30,21,17.52,17.55,17.4,17.48,302
VIN18,2018-02-21 10:00,21,17.45,17.53,17.43,17.44,139
VIN18,2018-02-21 10:30,21,17.45,17.5,17.45,17.5,99
VIN18,2018-02-21 11:00,21,17.48,17.49,17.4,17.49,471
VIN18,2018-02-21 11:30,21,17.46,17.5,17.4,17.43,190
VIN18,2018-02-21 12:00,21,17.45,17.45,17.38,17.42,112
VIN18,2018-02-21 12:30,21,17.4,17.48,17.38,17.45,109
VIN18,2018-02-21 13:00,21,17.49,17.49,17.28,17.33,381
VIN18,2018-02-21 13:30,21,17.35,17.55,17.26,17.45,582
VIN18,2018-02-21 14:00,21,17.48,17.79,17.48,17.6,433
VIN18,2018-02-21 14:30,21,17.55,17.97,17.53,17.91,322
VIN18,2018-02-21 15:00,21,17.94,18.05,17.87,17.9,674
VIN18,2018-02-21 15:30,22,17.9,17.93,17.89,17.9,59
VIN18,2018-02-21 16:00,22,17.9,17.98,17.9,17.97,29
VIN18,2018-02-21 16:30,22,17.95,17.95,17.93,17.93,2
VIN18,2018-02-21 17:00,22,17.94,18,17.94,17.95,10
VIN18,2018-02-21 17:30,22,18,18.03,17.98,18.03,50
VIN18,2018-02-21 18:00,22,18,18,18,18,1
VIN18,2018-02-21 18:30,22,18,18.05,18,18.05,4
VIN18,2018-02-21 19:00,22,18.05,18.2,18.05,18.2,17
VIN18,2018-02-21 19:30,22,18.2,18.22,18.2,18.22,5
VIN18,2018-02-21 20:00,22,18.15,18.15,18.1,18.1,5
VIN18,2018-02-21 20:30,22,18.16,18.2,18.14,18.17,10
VIN18,2018-02-21 21:00,22,18.2,18.21,18.1,18.13,9
VIN18,2018-02-21 21:30,22,18.14,18.14,18.13,18.13,6
VIN18,2018-02-21 22:30,22,18.15,18.15,18.15,18.15,5
VIN18,2018-02-21 23:30,22,18.1,18.1,18.08,18.08,3
VIN18,2018-02-22 01:00,22,18.05,18.1,18.05,18.1,14
VIN18,2018-02-22 01:30,22,18.1,18.1,18.05,18.05,21
VIN18,2018-02-22 02:00,22,18,18.05,17.94,17.94,41
VIN18,2018-02-22 02:30,22,17.95,18.04,17.93,18.04,51
VIN18,2018-02-22 03:00,22,18.05,18.05,18,18,31
VIN18,2018-02-22 03:30,22,17.95,17.95,17.9,17.9,30
VIN18,2018-02-22 04:00,22,17.88,17.88,17.84,17.85,10
VIN18,2018-02-22 04:30,22,17.84,17.85,17.76,17.85,40
VIN18,2018-02-22 05:00,22,17.8,17.8,17.77,17.77,4
VIN18,2018-02-22 05:30,22,17.72,17.77,17.72,17.77,14
VIN18,2018-02-22 06:00,22,17.75,17.75,17.67,17.7,22
VIN18,2018-02-22 06:30,22,17.7,17.72,17.7,17.7,83
VIN18,2018-02-22 07:00,22,17.75,17.75,17.75,17.75,15
VIN18,2018-02-22 07:30,22,17.7,17.7,17.65,17.65,4
VIN18,2018-02-22 08:00,22,17.63,17.68,17.6,17.65,30
VIN18,2018-02-22 08:30,22,17.65,17.78,17.58,17.75,348
VIN18,2018-02-22 09:00,22,17.75,17.8,17.66,17.67,156
VIN18,2018-02-22 09:30,22,17.7,17.71,17.6,17.65,167
VIN18,2018-02-22 10:00,22,17.68,17.68,17.52,17.57,126
VIN18,2018-02-22 10:30,22,17.59,17.62,17.52,17.55,146
VIN18,2018-02-22 11:00,22,17.52,17.66,17.52,17.66,208
VIN18,2018-02-22 11:30,22,17.66,17.75,17.65,17.72,194
VIN18,2018-02-22 12:00,22,17.68,17.8,17.65,17.75,124
VIN18,2018-02-22 12:30,22,17.8,17.92,17.75,17.75,203
VIN18,2018-02-22 13:00,22,17.73,17.77,17.68,17.7,141
VIN18,2018-02-22 13:30,22,17.65,17.89,17.63,17.89,310
VIN18,2018-02-22 14:00,22,17.9,17.92,17.75,17.78,219
VIN18,2018-02-22 14:30,22,17.8,17.85,17.66,17.7,261
VIN18,2018-02-22 15:00,22,17.69,17.69,17.54,17.54,242
VIN18,2018-02-22 15:30,23,17.55,17.6,17.55,17.55,51
VIN18,2018-02-22 16:00,23,17.6,17.6,17.6,17.6,2
VIN18,2018-02-22 18:00,23,17.6,17.6,17.58,17.6,6
VIN18,2018-02-22 18:30,23,17.55,17.58,17.55,17.55,75
VIN18,2018-02-22 19:00,23,17.55,17.55,17.55,17.55,1
VIN18,2018-02-22 20:00,23,17.5,17.5,17.5,17.5,8
VIN18,2018-02-22 21:00,23,17.55,17.55,17.55,17.55,10
VIN18,2018-02-22 22:30,23,17.6,17.6,17.58,17.58,3
VIN18,2018-02-22 23:00,23,17.52,17.52,17.52,17.52,1
VIN18,2018-02-22 23:30,23,17.52,17.52,17.52,17.52,1
VIN18,2018-02-23 00:00,23,17.45,17.45,17.45,17.45,10
VIN18,2018-02-23 02:00,23,17.5,17.5,17.5,17.5,35
VIN18,2018-02-23 02:30,23,17.53,17.55,17.53,17.53,8
VIN18,2018-02-23 03:00,23,17.55,17.55,17.55,17.55,8
VIN18,2018-02-23 04:00,23,17.5,17.5,17.5,17.5,2
VIN18,2018-02-23 04:30,23,17.6,17.61,17.6,17.61,16
VIN18,2018-02-23 05:00,23,17.56,17.58,17.56,17.58,3
VIN18,2018-02-23 05:30,23,17.5,17.5,17.5,17.5,2
VIN18,2018-02-23 06:00,23,17.5,17.5,17.5,17.5,3
VIN18,2018-02-23 06:30,23,17.5,17.5,17.5,17.5,4
VIN18,2018-02-23 07:00,23,17.5,17.5,17.5,17.5,17
VIN18,2018-02-23 07:30,23,17.5,17.5,17.5,17.5,32
VIN18,2018-02-23 08:00,23,17.48,17.53,17.48,17.53,37
VIN18,2018-02-23 08:30,23,17.53,17.53,17.42,17.47,102
VIN18,2018-02-23 09:00,23,17.45,17.6,17.45,17.56,323
VIN18,2018-02-23 09:30,23,17.54,17.54,17.45,17.47,110
VIN18,2018-02-23 10:00,23,17.48,17.48,17.38,17.43,221
VIN18,2018-02-23 10:30,23,17.41,17.41,17.37,17.38,102
VIN18,2018-02-23 11:00,23,17.37,17.44,17.35,17.42,171
VIN18,2018-02-23 11:30,23,17.43,17.45,17.33,17.33,347
VIN18,2018-02-23 12:00,23,17.35,17.38,17.32,17.33,227
VIN18,2018-02-23 12:30,23,17.33,17.33,17.25,17.29,71
VIN18,2018-02-23 13:00,23,17.29,17.32,17.24,17.25,75
VIN18,2018-02-23 13:30,23,17.25,17.27,17.16,17.18,260
VIN18,2018-02-23 14:00,23,17.18,17.2,17.1,17.12,439
VIN18,2018-02-23 14:30,23,17.13,17.2,17.02,17.02,999
VIN18,2018-02-23 15:00,23,17.02,17.07,16.95,16.98,493
VIN18,2018-02-25 17:00,26,16.7,16.9,16.7,16.9,11
VIN18,2018-02-25 17:30,26,16.9,16.9,16.9,16.9,2
VIN18,2018-02-25 18:30,26,16.95,17,16.93,17,7
VIN18,2018-02-25 19:30,26,16.94,16.94,16.94,16.94,11
VIN18,2018-02-25 20:00,26,17,17,17,17,1
VIN18,2018-02-25 20:30,26,16.99,16.99,16.99,16.99,8
VIN18,2018-02-25 23:00,26,16.92,16.92,16.92,16.92,1
VIN18,2018-02-26 00:30,26,16.9,16.9,16.85,16.9,4
VIN18,2018-02-26 02:00,26,16.95,16.95,16.85,16.85,47
VIN18,2018-02-26 02:30,26,16.85,16.85,16.83,16.83,6
VIN18,2018-02-26 03:00,26,16.8,16.8,16.75,16.75,6
VIN18,2018-02-26 04:00,26,16.82,16.85,16.79,16.85,6
VIN18,2018-02-26 05:00,26,16.82,16.82,16.82,16.82,2
VIN18,2018-02-26 05:30,26,16.8,16.8,16.77,16.8,11
VIN18,2018-02-26 06:00,26,16.8,16.8,16.78,16.78,30
VIN18,2018-02-26 06:30,26,16.8,16.85,16.78,16.81,13
VIN18,2018-02-26 07:00,26,16.82,16.85,16.82,16.85,2
VIN18,2018-02-26 07:30,26,16.82,16.82,16.75,16.75,17
VIN18,2018-02-26 08:00,26,16.77,16.77,16.76,16.76,6
VIN18,2018-02-26 08:30,26,16.77,16.8,16.67,16.78,233
VIN18,2018-02-26 09:00,26,16.78,16.85,16.75,16.85,245
VIN18,2018-02-26 09:30,26,16.85,16.89,16.8,16.81,211
VIN18,2018-02-26 10:00,26,16.81,16.82,16.75,16.75,168
VIN18,2018-02-26 10:30,26,16.8,16.81,16.76,16.78,57
VIN18,2018-02-26 11:00,26,16.76,16.76,16.7,16.7,110
VIN18,2018-02-26 11:30,26,16.7,16.73,16.67,16.67,64
VIN18,2018-02-26 12:00,26,16.68,16.7,16.65,16.68,28
VIN18,2018-02-26 12:30,26,16.66,16.68,16.65,16.66,16
VIN18,2018-02-26 13:00,26,16.68,16.72,16.65,16.7,163
VIN18,2018-02-26 13:30,26,16.71,16.75,16.67,16.67,284
VIN18,2018-02-26 14:00,26,16.69,16.7,16.6,16.65,292
VIN18,2018-02-26 14:30,26,16.66,16.7,16.6,16.65,848
VIN18,2018-02-26 15:00,26,16.66,16.67,16.6,16.6,1003
VIN18,2018-02-26 15:30,26,16.6,16.61,16.55,16.55,48
VIN18,2018-02-26 19:30,27,16.6,16.6,16.6,16.6,1
VIN18,2018-02-26 21:00,27,16.6,16.6,16.6,16.6,5
VIN18,2018-02-26 21:30,27,16.63,16.63,16.63,16.63,1
VIN18,2018-02-26 23:00,27,16.65,16.65,16.63,16.65,30
VIN18,2018-02-26 23:30,27,16.65,16.65,16.65,16.65,3
VIN18,2018-02-27 00:00,27,16.65,16.68,16.65,16.68,29
VIN18,2018-02-27 00:30,27,16.7,16.7,16.7,16.7,2
VIN18,2018-02-27 01:00,27,16.69,16.69,16.69,16.69,5
VIN18,2018-02-27 01:30,27,16.74,16.74,16.74,16.74,1
VIN18,2018-02-27 02:00,27,16.65,16.65,16.63,16.63,32
VIN18,2018-02-27 03:00,27,16.74,16.74,16.74,16.74,2
VIN18,2018-02-27 03:30,27,16.76,16.76,16.75,16.76,5
VIN18,2018-02-27 04:00,27,16.75,16.75,16.75,16.75,2
VIN18,2018-02-27 05:00,27,16.76,16.85,16.76,16.8,6
VIN18,2018-02-27 05:30,27,16.8,16.83,16.8,16.83,11
VIN18,2018-02-27 06:00,27,16.8,16.8,16.75,16.75,5
VIN18,2018-02-27 06:30,27,16.75,16.75,16.75,16.75,3
VIN18,2018-02-27 07:30,27,16.82,16.82,16.75,16.75,14
VIN18,2018-02-27 08:00,27,16.75,16.77,16.73,16.77,17
VIN18,2018-02-27 08:30,27,16.79,16.95,16.71,16.9,419
VIN18,2018-02-27 09:00,27,16.9,16.93,16.75,16.78,297
VIN18,2018-02-27 09:30,27,16.78,17.05,16.78,17.01,515
VIN18,2018-02-27 10:00,27,17.05,17.15,16.95,17.11,236
VIN18,2018-02-27 10:30,27,17.11,17.3,17.05,17.3,609
VIN18,2018-02-27 11:00,27,17.26,17.38,17.18,17.28,599
VIN18,2018-02-27 11:30,27,17.27,17.32,17.11,17.15,286
VIN18,2018-02-27 12:00,27,17.15,17.16,17.07,17.13,87
VIN18,2018-02-27 12:30,27,17.16,17.3,17.16,17.27,65
VIN18,2018-02-27 13:00,27,17.26,17.36,17.25,17.35,390
VIN18,2018-02-27 13:30,27,17.35,17.37,17.21,17.35,83
VIN18,2018-02-27 14:00,27,17.33,17.48,17.33,17.38,582
VIN18,2018-02-27 14:30,27,17.37,17.45,17.21,17.31,403
VIN18,2018-02-27 15:00,27,17.32,17.36,17.15,17.15,587
VIN18,2018-02-27 15:30,27,17.2,17.21,17.15,17.15,34
VIN18,2018-02-27 17:30,28,17.15,17.15,17.1,17.1,43
VIN18,2018-02-27 18:30,28,17.15,17.15,17.15,17.15,1
VIN18,2018-02-27 19:00,28,17.13,17.17,17.13,17.17,10
VIN18,2018-02-27 19:30,28,17.2,17.25,17.15,17.2,27
VIN18,2018-02-27 20:30,28,17.2,17.2,17.2,17.2,1
VIN18,2018-02-27 21:00,28,17.26,17.35,17.26,17.35,348
VIN18,2018-02-27 21:30,28,17.31,17.36,17.31,17.36,45
VIN18,2018-02-27 22:30,28,17.25,17.25,17.25,17.25,7
VIN18,2018-02-27 23:00,28,17.2,17.2,17.16,17.16,20
VIN18,2018-02-28 01:00,28,17.18,17.18,17.15,17.15,11
VIN18,2018-02-28 01:30,28,17.28,17.28,17.25,17.25,2
VIN18,2018-02-28 02:00,28,17.15,17.15,17.15,17.15,1
VIN18,2018-02-28 02:30,28,17.11,17.12,17.11,17.12,19
VIN18,2018-02-28 03:30,28,17.1,17.1,17.1,17.1,4
VIN18,2018-02-28 04:30,28,17.11,17.15,17.1,17.15,33
VIN18,2018-02-28 05:00,28,17.11,17.11,17.11,17.11,1
VIN18,2018-02-28 05:30,28,17.17,17.2,17.17,17.2,2
VIN18,2018-02-28 06:00,28,17.23,17.23,17.17,17.21,23
VIN18,2018-02-28 06:30,28,17.2,17.2,17.2,17.2,1
VIN18,2018-02-28 07:00,28,17.15,17.16,17.09,17.09,46
VIN18,2018-02-28 07:30,28,17.07,17.15,17.05,17.15,76
VIN18,2018-02-28 08:00,28,17.11,17.11,17.05,17.08,27
VIN18,2018-02-28 08:30,28,17.06,17.22,17.01,17.04,146
VIN18,2018-02-28 09:00,28,17.01,17.18,17.01,17.12,121
VIN18,2018-02-28 09:30,28,17.08,17.37,17.07,17.35,328
VIN18,2018-02-28 10:00,28,17.32,17.5,17.26,17.41,332
VIN18,2018-02-28 10:30,28,17.41,17.77,17.4,17.55,1092
VIN18,2018-02-28 11:00,28,17.51,17.57,17.47,17.56,151
VIN18,2018-02-28 11:30,28,17.56,17.6,17.37,17.4,217
VIN18,2018-02-28 12:00,28,17.42,17.5,17.42,17.42,35
VIN18,2018-02-28 12:30,28,17.43,17.43,17.21,17.22,236
VIN18,2018-02-28 13:00,28,17.21,17.25,17.16,17.25,151
VIN18,2018-02-28 13:30,28,17.22,17.45,17.22,17.38,206
VIN18,2018-02-28 14:00,28,17.37,17.61,17.37,17.56,209
VIN18,2018-02-28 14:30,28,17.55,17.75,17.42,17.72,654
VIN18,2018-02-28 15:00,28,17.73,17.75,17.55,17.65,644
VIN18,2018-02-28 15:30,28,17.65,17.7,17.65,17.7,11
VIN18,2018-02-28 17:00,1,17.65,17.65,17.6,17.65,9
VIN18,2018-02-28 17:30,1,17.74,17.74,17.65,17.65,6
VIN18,2018-02-28 18:00,1,17.66,17.68,17.66,17.68,2
VIN18,2018-02-28 18:30,1,17.65,17.65,17.62,17.62,8
VIN18,2018-02-28 19:00,1,17.65,17.8,17.65,17.8,10
VIN18,2018-02-28 19:30,1,17.8,17.8,17.67,17.67,7
VIN18,2018-02-28 20:00,1,17.8,17.8,17.8,17.8,1
VIN18,2018-02-28 23:00,1,17.77,17.77,17.77,17.77,1
VIN18,2018-03-01 00:00,1,17.76,17.76,17.75,17.75,3
VIN18,2018-03-01 00:30,1,17.73,17.73,17.7,17.7,3
VIN18,2018-03-01 01:00,1,17.66,17.67,17.6,17.65,7
VIN18,2018-03-01 01:30,1,17.6,17.6,17.6,17.6,1
VIN18,2018-03-01 02:30,1,17.65,17.65,17.65,17.65,6
VIN18,2018-03-01 03:00,1,17.65,17.65,17.65,17.65,2
VIN18,2018-03-01 03:30,1,17.7,17.8,17.7,17.8,4
VIN18,2018-03-01 04:00,1,17.85,17.85,17.81,17.81,2
VIN18,2018-03-01 04:30,1,17.75,17.75,17.75,17.75,4
VIN18,2018-03-01 05:30,1,17.85,17.96,17.83,17.95,66
VIN18,2018-03-01 06:00,1,17.83,17.85,17.82,17.85,43
VIN18,2018-03-01 06:30,1,17.85,17.86,17.81,17.85,19
VIN18,2018-03-01 07:00,1,17.83,17.87,17.81,17.83,47
VIN18,2018-03-01 07:30,1,17.75,17.79,17.6,17.65,65
VIN18,2018-03-01 08:00,1,17.6,17.65,17.57,17.65,42
VIN18,2018-03-01 08:30,1,17.65,17.95,17.55,17.81,683
VIN18,2018-03-01 09:00,1,17.82,17.89,17.66,17.72,1043
VIN18,2018-03-01 09:30,1,17.67,17.85,17.55,17.85,359
VIN18,2018-03-01 10:00,1,17.82,17.95,17.75,17.95,731
VIN18,2018-03-01 10:30,1,17.95,17.95,17.77,17.8,227
VIN18,2018-03-01 11:00,1,17.8,18.11,17.8,18.05,270
VIN18,2018-03-01 11:30,1,18.06,18.2,18.05,18.13,292
VIN18,2018-03-01 12:00,1,18.2,18.5,18.19,18.2,769
VIN18,2018-03-01 12:30,1,18.25,18.5,18.2,18.43,620
VIN18,2018-03-01 13:00,1,18.52,18.65,18.35,18.35,603
VIN18,2018-03-01 13:30,1,18.35,18.46,18.26,18.35,387
VIN18,2018-03-01 14:00,1,18.3,18.38,18,18.06,304
VIN18,2018-03-01 14:30,1,18.07,18.3,18.02,18.3,502
VIN18,2018-03-01 15:00,1,18.33,18.4,18.24,18.3,313
VIN18,2018-03-01 15:30,1,18.28,18.33,18.25,18.25,135
VIN18,2018-03-01 17:00,2,18.25,18.3,18.2,18.3,50
VIN18,2018-03-01 17:30,2,18.25,18.28,18.25,18.28,2
VIN18,2018-03-01 18:00,2,18.25,18.25,18.21,18.21,13
VIN18,2018-03-01 18:30,2,18.2,18.21,18.2,18.21,6
VIN18,2018-03-01 19:00,2,18.21,18.21,18.2,18.2,7
VIN18,2018-03-01 19:30,2,18.3,18.3,18.27,18.27,14
VIN18,2018-03-01 20:00,2,18.33,18.33,18.3,18.3,20
VIN18,2018-03-01 20:30,2,18.35,18.42,18.33,18.4,111
VIN18,2018-03-01 21:00,2,18.37,18.4,18.37,18.4,12
VIN18,2018-03-01 21:30,2,18.31,18.31,18.31,18.31,1
VIN18,2018-03-01 22:00,2,18.4,18.4,18.35,18.35,5
VIN18,2018-03-01 22:30,2,18.3,18.35,18.3,18.35,2
VIN18,2018-03-01 23:30,2,18.37,18.39,18.37,18.39,16
VIN18,2018-03-02 00:00,2,18.26,18.32,18.26,18.32,9
VIN18,2018-03-02 01:00,2,18.25,18.31,18.25,18.31,42
VIN18,2018-03-02 01:30,2,18.31,18.4,18.31,18.4,39
VIN18,2018-03-02 02:00,2,18.4,18.4,18.3,18.3,51
VIN18,2018-03-02 02:30,2,18.3,18.4,18.3,18.4,9
VIN18,2018-03-02 03:00,2,18.4,18.51,18.4,18.5,24
VIN18,2018-03-02 03:30,2,18.45,18.51,18.4,18.41,27
VIN18,2018-03-02 04:00,2,18.47,18.47,18.44,18.45,11
VIN18,2018-03-02 04:30,2,18.4,18.55,18.4,18.55,54
VIN18,2018-03-02 05:00,2,18.6,18.6,18.55,18.55,17
VIN18,2018-03-02 05:30,2,18.6,18.6,18.5,18.5,15
VIN18,2018-03-02 06:00,2,18.46,18.55,18.46,18.5,28
VIN18,2018-03-02 06:30,2,18.52,18.66,18.52,18.65,24
VIN18,2018-03-02 07:00,2,18.68,18.81,18.65,18.8,477
VIN18,2018-03-02 07:30,2,18.82,18.82,18.61,18.65,114
VIN18,2018-03-02 08:00,2,18.7,18.87,18.7,18.85,273
VIN18,2018-03-02 08:30,2,18.9,19,18.72,18.72,622
VIN18,2018-03-02 09:00,2,18.7,18.78,18.6,18.71,336
VIN18,2018-03-02 09:30,2,18.72,18.72,18.5,18.6,507
VIN18,2018-03-02 10:00,2,18.6,18.71,18.56,18.6,182
VIN18,2018-03-02 10:30,2,18.57,18.65,18.28,18.3,358
VIN18,2018-03-02 11:00,2,18.27,18.38,18.15,18.15,389
VIN18,2018-03-02 11:30,2,18.15,18.25,18.08,18.11,334
VIN18,2018-03-02 12:00,2,18.1,18.32,18.1,18.24,441
VIN18,2018-03-02 12:30,2,18.25,18.4,18.25,18.33,158
VIN18,2018-03-02 13:00,2,18.32,18.32,18.12,18.3,120
VIN18,2018-03-02 13:30,2,18.32,18.4,18.29,18.4,288
VIN18,2018-03-02 14:00,2,18.41,18.52,18.35,18.35,868
VIN18,2018-03-02 14:30,2,18.35,18.35,18.1,18.15,535
VIN18,2018-03-02 15:00,2,18.15,18.22,18.07,18.15,322
VIN18,2018-03-02 15:30,2,18.1,18.1,18.05,18.1,39
VIN18,2018-03-04 17:00,5,18.17,18.45,18.17,18.45,28
VIN18,2018-03-04 17:30,5,18.4,18.41,18.3,18.3,39
VIN18,2018-03-04 18:00,5,18.25,18.25,18.2,18.2,37
VIN18,2018-03-04 18:30,5,18.2,18.23,18.2,18.23,3
VIN18,2018-03-04 19:00,5,18.25,18.3,18.22,18.27,13
VIN18,2018-03-04 19:30,5,18.16,18.3,18.16,18.3,15
VIN18,2018-03-04 20:00,5,18.33,18.35,18.31,18.32,13
VIN18,2018-03-04 20:30,5,18.35,18.35,18.35,18.35,1
VIN18,2018-03-04 21:00,5,18.37,18.37,18.37,18.37,1
VIN18,2018-03-04 22:00,5,18.4,18.4,18.4,18.4,3
VIN18,2018-03-04 22:30,5,18.46,18.46,18.45,18.45,2
VIN18,2018-03-05 00:00,5,18.48,18.48,18.48,18.48,2
VIN18,2018-03-05 01:00,5,18.5,18.53,18.45,18.5,11
VIN18,2018-03-05 01:30,5,18.55,18.6,18.5,18.55,18
VIN18,2018-03-05 02:00,5,18.55,18.55,18.45,18.45,16
VIN18,2018-03-05 02:30,5,18.25,18.27,18.22,18.27,7
VIN18,2018-03-05 03:00,5,18.3,18.35,18.3,18.35,3
VIN18,2018-03-05 03:30,5,18.3,18.3,18.2,18.25,15
VIN18,2018-03-05 04:00,5,18.2,18.2,18.2,18.2,10
VIN18,2018-03-05 04:30,5,18.23,18.23,18.2,18.2,17
VIN18,2018-03-05 05:00,5,18.2,18.2,18.16,18.16,22
VIN18,2018-03-05 05:30,5,18.25,18.25,18.25,18.25,3
VIN18,2018-03-05 06:00,5,18.29,18.29,18.24,18.24,15
VIN18,2018-03-05 06:30,5,18.3,18.3,18.3,18.3,2
VIN18,2018-03-05 07:00,5,18.3,18.35,18.25,18.25,26
VIN18,2018-03-05 07:30,5,18.3,18.3,18.3,18.3,5
VIN18,2018-03-05 08:00,5,18.37,18.41,18.37,18.41,66
VIN18,2018-03-05 08:30,5,18.35,18.37,18.21,18.31,304
VIN18,2018-03-05 09:00,5,18.35,18.37,18.22,18.22,145
VIN18,2018-03-05 09:30,5,18.21,18.26,18,18.03,392
VIN18,2018-03-05 10:00,5,18.05,18.05,17.85,17.91,358
VIN18,2018-03-05 10:30,5,17.92,17.95,17.8,17.89,251
VIN18,2018-03-05 11:00,5,17.9,18,17.85,17.93,162
VIN18,2018-03-05 11:30,5,17.95,18,17.84,17.84,134
VIN18,2018-03-05 12:00,5,17.82,17.88,17.77,17.88,134
VIN18,2018-03-05 12:30,5,17.9,17.95,17.86,17.9,39
VIN18,2018-03-05 13:00,5,17.85,18.02,17.85,17.95,64
VIN18,2018-03-05 13:30,5,17.93,17.97,17.8,17.8,230
VIN18,2018-03-05 14:00,5,17.77,17.8,17.7,17.78,146
VIN18,2018-03-05 14:30,5,17.81,17.9,17.75,17.78,268
VIN18,2018-03-05 15:00,5,17.78,17.85,17.71,17.73,568
VIN18,2018-03-05 15:30,5,17.71,17.8,17.71,17.8,34
VIN18,2018-03-05 18:30,6,17.75,17.75,17.75,17.75,3
VIN18,2018-03-05 19:00,6,17.8,17.8,17.8,17.8,1
VIN18,2018-03-05 20:00,6,17.77,17.78,17.77,17.78,2
VIN18,2018-03-05 21:00,6,17.8,17.8,17.8,17.8,2
VIN18,2018-03-05 23:30,6,17.75,17.75,17.75,17.75,8
VIN18,2018-03-06 00:00,6,17.75,17.75,17.75,17.75,2
VIN18,2018-03-06 01:00,6,17.7,17.7,17.7,17.7,11
VIN18,2018-03-06 02:00,6,17.7,17.7,17.7,17.7,1
VIN18,2018-03-06 03:30,6,17.65,17.65,17.65,17.65,1
VIN18,2018-03-06 05:00,6,17.7,17.7,17.7,17.7,2
VIN18,2018-03-06 05:30,6,17.6,17.65,17.6,17.6,10
VIN18,2018-03-06 06:00,6,17.6,17.65,17.6,17.65,10
VIN18,2018-03-06 06:30,6,17.7,17.7,17.66,17.67,4
VIN18,2018-03-06 07:00,6,17.65,17.67,17.65,17.67,52
VIN18,2018-03-06 07:30,6,17.67,17.67,17.67,17.67,22
VIN18,2018-03-06 08:00,6,17.67,17.7,17.62,17.62,52
VIN18,2018-03-06 08:30,6,17.65,17.96,17.65,17.85,620
VIN18,2018-03-06 09:00,6,17.86,17.98,17.83,17.85,274
VIN18,2018-03-06 09:30,6,17.85,18.07,17.85,18.05,323
VIN18,2018-03-06 10:00,6,18.1,18.2,18,18.16,241
VIN18,2018-03-06 10:30,6,18.15,18.2,18.08,18.1,61
VIN18,2018-03-06 11:00,6,18.06,18.15,18.06,18.11,57
VIN18,2018-03-06 11:30,6,18.15,18.15,17.81,17.82,174
VIN18,2018-03-06 12:00,6,17.81,17.9,17.76,17.85,199
VIN18,2018-03-06 12:30,6,17.85,18,17.85,18,83
VIN18,2018-03-06 13:00,6,17.95,18,17.92,17.99,133
VIN18,2018-03-06 13:30,6,17.96,17.96,17.85,17.92,458
VIN18,2018-03-06 14:00,6,17.92,18,17.91,17.91,124
VIN18,2018-03-06 14:30,6,17.91,18.01,17.9,18,297
VIN18,2018-03-06 15:00,6,18,18.05,17.95,17.96,328
VIN18,2018-03-06 15:30,6,17.97,17.97,17.9,17.9,44
VIN18,2018-03-06 17:00,7,18.25,18.56,18.25,18.45,38
VIN18,2018-03-06 17:30,7,18.45,18.47,18.4,18.45,8
VIN18,2018-03-06 18:00,7,18.45,18.65,18.45,18.65,39
VIN18,2018-03-06 18:30,7,18.6,18.66,18.56,18.56,24
VIN18,2018-03-06 19:00,7,18.5,18.5,18.45,18.45,9
VIN18,2018-03-06 19:30,7,18.45,18.45,18.35,18.35,31
VIN18,2018-03-06 20:00,7,18.35,18.35,18.35,18.35,13
VIN18,2018-03-06 20:30,7,18.4,18.4,18.4,18.4,6
VIN18,2018-03-06 21:00,7,18.45,18.45,18.45,18.45,1
VIN18,2018-03-06 21:30,7,18.45,18.45,18.45,18.45,5
VIN18,2018-03-06 22:00,7,18.5,18.55,18.5,18.55,2
VIN18,2018-03-06 22:30,7,18.56,18.56,18.5,18.5,7
VIN18,2018-03-06 23:00,7,18.5,18.5,18.5,18.5,3
VIN18,2018-03-07 00:00,7,18.5,18.5,18.5,18.5,3
VIN18,2018-03-07 00:30,7,18.48,18.48,18.46,18.46,4
VIN18,2018-03-07 01:00,7,18.47,18.47,18.4,18.4,9
VIN18,2018-03-07 01:30,7,18.36,18.4,18.3,18.3,7
VIN18,2018-03-07 02:00,7,18.35,18.35,18.3,18.3,15
VIN18,2018-03-07 02:30,7,18.3,18.35,18.3,18.35,12
VIN18,2018-03-07 03:00,7,18.38,18.4,18.3,18.35,10
VIN18,2018-03-07 03:30,7,18.3,18.36,18.3,18.36,52
VIN18,2018-03-07 04:00,7,18.3,18.3,18.25,18.25,7
VIN18,2018-03-07 04:30,7,18.3,18.3,18.3,18.3,3
VIN18,2018-03-07 05:30,7,18.35,18.35,18.35,18.35,33
VIN18,2018-03-07 06:00,7,18.3,18.35,18.25,18.25,41
VIN18,2018-03-07 06:30,7,18.2,18.2,18.2,18.2,1
VIN18,2018-03-07 07:00,7,18.3,18.3,18.2,18.2,65
VIN18,2018-03-07 07:30,7,18.15,18.2,18.12,18.2,28
VIN18,2018-03-07 08:00,7,18.25,18.3,18.24,18.24,51
VIN18,2018-03-07 08:30,7,18.26,18.26,18.11,18.19,312
VIN18,2018-03-07 09:00,7,18.22,18.25,18.15,18.16,110
VIN18,2018-03-07 09:30,7,18.15,18.15,18.07,18.15,58
VIN18,2018-03-07 10:00,7,18.2,18.25,18.15,18.25,42
VIN18,2018-03-07 10:30,7,18.2,18.25,18.16,18.25,121
VIN18,2018-03-07 11:00,7,18.28,18.35,18.25,18.3,224
VIN18,2018-03-07 11:30,7,18.26,18.32,18.22,18.25,185
VIN18,2018-03-07 12:00,7,18.3,18.4,18.25,18.25,69
VIN18,2018-03-07 12:30,7,18.21,18.25,18.18,18.21,110
VIN18,2018-03-07 13:00,7,18.25,18.25,18.11,18.16,82
VIN18,2018-03-07 13:30,7,18.15,18.15,18,18.1,230
VIN18,2018-03-07 14:00,7,18.1,18.12,18,18.03,506
VIN18,2018-03-07 14:30,7,18.04,18.06,17.95,18.05,411
VIN18,2018-03-07 15:00,7,18.05,18.1,17.95,18,300
VIN18,2018-03-07 15:30,7,18.01,18.06,18,18,65
VIN18,2018-03-07 17:00,8,18.07,18.07,18.07,18.07,11
VIN18,2018-03-07 18:00,8,18.05,18.06,18.05,18.06,6
VIN18,2018-03-07 19:00,8,18.05,18.05,18.05,18.05,1
VIN18,2018-03-07 19:30,8,18.07,18.07,18.07,18.07,1
VIN18,2018-03-07 20:30,8,18.05,18.06,18.04,18.06,51
VIN18,2018-03-07 21:00,8,18.06,18.06,18.04,18.04,2
VIN18,2018-03-07 23:00,8,18.1,18.1,18.06,18.06,5
VIN18,2018-03-07 23:30,8,18.1,18.1,18.1,18.1,1
VIN18,2018-03-08 00:30,8,18,18,18,18,2
VIN18,2018-03-08 01:00,8,18,18,17.96,17.96,12
VIN18,2018-03-08 01:30,8,18,18,17.95,17.95,9
VIN18,2018-03-08 02:00,8,18,18.06,18,18.05,26
VIN18,2018-03-08 02:30,8,18,18,18,18,4
VIN18,2018-03-08 03:00,8,18,18,18,18,20
VIN18,2018-03-08 04:00,8,18.05,18.05,18,18,63
VIN18,2018-03-08 05:30,8,17.95,17.95,17.95,17.95,2
VIN18,2018-03-08 06:00,8,17.91,17.95,17.85,17.9,15
VIN18,2018-03-08 06:30,8,17.9,17.9,17.9,17.9,3
VIN18,2018-03-08 07:00,8,17.94,17.94,17.92,17.92,3
VIN18,2018-03-08 07:30,8,17.95,17.95,17.95,17.95,14
VIN18,2018-03-08 08:00,8,17.95,17.95,17.83,17.88,83
VIN18,2018-03-08 08:30,8,17.9,17.9,17.71,17.85,176
VIN18,2018-03-08 09:00,8,17.81,17.92,17.81,17.87,101
VIN18,2018-03-08 09:30,8,17.9,17.95,17.86,17.9,39
VIN18,2018-03-08 10:00,8,17.9,17.9,17.72,17.8,371
VIN18,2018-03-08 10:30,8,17.81,17.9,17.77,17.8,227
VIN18,2018-03-08 11:00,8,17.78,17.97,17.77,17.82,206
VIN18,2018-03-08 11:30,8,17.82,17.86,17.76,17.81,262
VIN18,2018-03-08 12:00,8,17.8,17.9,17.75,17.9,128
VIN18,2018-03-08 12:30,8,17.9,17.95,17.84,17.84,49
VIN18,2018-03-08 13:00,8,17.9,17.92,17.75,17.8,454
VIN18,2018-03-08 13:30,8,17.8,17.81,17.7,17.75,672
VIN18,2018-03-08 14:00,8,17.73,17.88,17.7,17.86,986
VIN18,2018-03-08 14:30,8,17.86,18,17.8,17.8,541
VIN18,2018-03-08 15:00,8,17.83,17.85,17.75,17.8,581
VIN18,2018-03-08 15:30,8,17.8,17.85,17.77,17.8,99
VIN18,2018-03-08 17:00,9,17.81,17.81,17.81,17.81,2
VIN18,2018-03-08 18:00,9,17.8,17.8,17.8,17.8,3
VIN18,2018-03-08 19:00,9,17.76,17.77,17.76,17.77,9
VIN18,2018-03-08 19:30,9,17.78,17.78,17.78,17.78,5
VIN18,2018-03-08 20:00,9,17.85,17.9,17.85,17.9,42
VIN18,2018-03-08 21:30,9,17.85,17.85,17.85,17.85,1
VIN18,2018-03-08 22:30,9,17.9,17.93,17.85,17.85,40
VIN18,2018-03-09 00:30,9,17.78,17.78,17.78,17.78,1
VIN18,2018-03-09 01:00,9,17.88,17.88,17.88,17.88,1
VIN18,2018-03-09 02:30,9,17.85,17.85,17.85,17.85,1
VIN18,2018-03-09 03:00,9,17.83,17.85,17.83,17.85,2
VIN18,2018-03-09 03:30,9,17.85,17.85,17.85,17.85,1
VIN18,2018-03-09 05:30,9,17.85,17.85,17.85,17.85,1
VIN18,2018-03-09 06:00,9,17.85,17.85,17.83,17.83,8
VIN18,2018-03-09 06:30,9,17.8,17.8,17.77,17.77,21
VIN18,2018-03-09 07:00,9,17.77,17.85,17.75,17.85,128
VIN18,2018-03-09 07:30,9,17.8,17.8,17.5,17.55,490
VIN18,2018-03-09 08:00,9,17.58,17.61,17.52,17.59,133
VIN18,2018-03-09 08:30,9,17.55,17.55,17.46,17.47,531
VIN18,2018-03-09 09:00,9,17.46,17.55,17.41,17.45,153
VIN18,2018-03-09 09:30,9,17.45,17.46,17.37,17.4,434
VIN18,2018-03-09 10:00,9,17.4,17.42,17.35,17.35,146
VIN18,2018-03-09 10:30,9,17.35,17.35,17.3,17.33,206
VIN18,2018-03-09 11:00,9,17.3,17.37,17.3,17.35,151
VIN18,2018-03-09 11:30,9,17.3,17.33,17.26,17.3,179
VIN18,2018-03-09 12:00,9,17.28,17.28,17.15,17.16,506
VIN18,2018-03-09 12:30,9,17.2,17.2,17.15,17.16,18
VIN18,2018-03-09 13:00,9,17.15,17.25,17.15,17.2,234
VIN18,2018-03-09 13:30,9,17.2,17.22,17.16,17.16,285
VIN18,2018-03-09 14:00,9,17.17,17.19,17.06,17.06,339
VIN18,2018-03-09 14:30,9,17.06,17.1,16.95,16.98,705
VIN18,2018-03-09 15:00,9,17,17.11,16.95,17.11,830
VIN18,2018-03-09 15:30,9,17.08,17.1,17.01,17.01,55
VIN18,2018-03-11 17:30,12,16.95,16.95,16.95,16.95,2
VIN18,2018-03-11 19:00,12,17,17,16.96,16.96,3
VIN18,2018-03-11 19:30,12,16.96,16.96,16.95,16.95,12
VIN18,2018-03-11 20:00,12,16.95,16.95,16.95,16.95,5
VIN18,2018-03-11 20:30,12,17,17,16.98,16.98,5
VIN18,2018-03-11 21:00,12,17.01,17.01,17.01,17.01,1
VIN18,2018-03-11 21:30,12,16.97,16.97,16.97,16.97,9
VIN18,2018-03-11 22:30,12,17,17,17,17,1
VIN18,2018-03-12 01:30,12,16.9,16.9,16.9,16.9,15
VIN18,2018-03-12 02:00,12,16.9,16.9,16.9,16.9,10
VIN18,2018-03-12 02:30,12,16.85,16.87,16.85,16.86,41
VIN18,2018-03-12 03:00,12,16.95,16.95,16.93,16.95,23
VIN18,2018-03-12 03:30,12,16.95,16.97,16.95,16.97,23
VIN18,2018-03-12 04:00,12,17.03,17.03,17,17,10
VIN18,2018-03-12 04:30,12,17,17.01,17,17.01,3
VIN18,2018-03-12 05:00,12,17.05,17.05,17,17,8
VIN18,2018-03-12 05:30,12,17,17.05,17,17.05,16
VIN18,2018-03-12 06:00,12,17,17,17,17,3
VIN18,2018-03-12 06:30,12,17.02,17.02,17.02,17.02,1
VIN18,2018-03-12 07:00,12,17.05,17.05,17.02,17.02,11
VIN18,2018-03-12 07:30,12,17.05,17.05,17.03,17.03,20
VIN18,2018-03-12 08:00,12,17.05,17.1,17.05,17.07,39
VIN18,2018-03-12 08:30,12,17.08,17.11,16.95,17.1,284
VIN18,2018-03-12 09:00,12,17.12,17.2,17.11,17.18,99
VIN18,2018-03-12 09:30,12,17.16,17.28,17.16,17.23,306
VIN18,2018-03-12 10:00,12,17.23,17.3,17.2,17.29,522
VIN18,2018-03-12 10:30,12,17.26,17.3,17.2,17.23,237
VIN18,2018-03-12 11:00,12,17.21,17.22,17.16,17.21,31
VIN18,2018-03-12 11:30,12,17.22,17.32,17.22,17.3,83
VIN18,2018-03-12 12:00,12,17.27,17.27,17.2,17.21,55
VIN18,2018-03-12 12:30,12,17.22,17.23,17.16,17.22,117
VIN18,2018-03-12 13:00,12,17.2,17.31,17.2,17.3,113
VIN18,2018-03-12 13:30,12,17.26,17.4,17.26,17.35,336
VIN18,2018-03-12 14:00,12,17.35,17.35,17.27,17.27,80
VIN18,2018-03-12 14:30,12,17.3,17.4,17.2,17.38,479
VIN18,2018-03-12 15:00,12,17.35,17.4,17.3,17.32,167
VIN18,2018-03-12 15:30,12,17.32,17.32,17.32,17.32,5
VIN18,2018-03-12 17:30,13,17.36,17.36,17.35,17.35,8
VIN18,2018-03-12 18:00,13,17.38,17.4,17.37,17.37,7
VIN18,2018-03-12 18:30,13,17.35,17.35,17.35,17.35,7
VIN18,2018-03-12 19:00,13,17.35,17.35,17.35,17.35,6
VIN18,2018-03-13 00:30,13,17.3,17.3,17.3,17.3,1
VIN18,2018-03-13 02:00,13,17.32,17.32,17.3,17.3,6
VIN18,2018-03-13 02:30,13,17.3,17.3,17.3,17.3,7
VIN18,2018-03-13 03:00,13,17.3,17.3,17.3,17.3,21
VIN18,2018-03-13 03:30,13,17.28,17.29,17.28,17.29,3
VIN18,2018-03-13 04:00,13,17.28,17.28,17.25,17.27,8
VIN18,2018-03-13 06:00,13,17.26,17.26,17.23,17.23,62
VIN18,2018-03-13 06:30,13,17.25,17.25,17.24,17.25,178
VIN18,2018-03-13 07:30,13,17.25,17.3,17.15,17.3,75
VIN18,2018-03-13 08:00,13,17.29,17.29,17.16,17.2,85
VIN18,2018-03-13 08:30,13,17.2,17.22,17.13,17.2,309
VIN18,2018-03-13 09:00,13,17.25,17.32,17.22,17.25,162
VIN18,2018-03-13 09:30,13,17.25,17.4,17.25,17.31,269
VIN18,2018-03-13 10:00,13,17.31,17.48,17.31,17.47,177
VIN18,2018-03-13 10:30,13,17.42,17.5,17.4,17.5,268
VIN18,2018-03-13 11:00,13,17.51,17.7,17.5,17.52,546
VIN18,2018-03-13 11:30,13,17.5,17.5,17.31,17.32,354
VIN18,2018-03-13 12:00,13,17.31,17.38,17.28,17.35,164
VIN18,2018-03-13 12:30,13,17.36,17.53,17.29,17.53,186
VIN18,2018-03-13 13:00,13,17.5,17.55,17.47,17.5,55
VIN18,2018-03-13 13:30,13,17.48,17.57,17.38,17.51,130
VIN18,2018-03-13 14:00,13,17.46,17.61,17.46,17.55,468
VIN18,2018-03-13 14:30,13,17.56,17.63,17.45,17.5,458
VIN18,2018-03-13 15:00,13,17.5,17.51,17.45,17.51,479
VIN18,2018-03-13 15:30,13,17.55,17.6,17.52,17.6,50
VIN18,2018-03-13 17:00,14,17.59,17.65,17.59,17.65,20
VIN18,2018-03-13 17:30,14,17.6,17.6,17.6,17.6,2
VIN18,2018-03-13 18:00,14,17.6,17.6,17.6,17.6,3
VIN18,2018-03-13 18:30,14,17.6,17.6,17.6,17.6,4
VIN18,2018-03-13 20:00,14,17.6,17.65,17.6,17.65,8
VIN18,2018-03-13 20:30,14,17.6,17.6,17.6,17.6,1
VIN18,2018-03-13 21:00,14,17.6,17.61,17.6,17.6,5
VIN18,2018-03-13 21:30,14,17.6,17.6,17.6,17.6,4
VIN18,2018-03-13 22:00,14,17.65,17.65,17.61,17.61,4
VIN18,2018-03-13 23:00,14,17.6,17.6,17.6,17.6,2
VIN18,2018-03-14 02:00,14,17.55,17.55,17.55,17.55,18
VIN18,2018-03-14 02:30,14,17.5,17.51,17.5,17.5,13
VIN18,2018-03-14 03:00,14,17.38,17.4,17.35,17.35,11
VIN18,2018-03-14 03:30,14,17.33,17.4,17.33,17.35,19
VIN18,2018-03-14 04:00,14,17.35,17.35,17.35,17.35,1
VIN18,2018-03-14 05:00,14,17.36,17.36,17.36,17.36,1
VIN18,2018-03-14 05:30,14,17.35,17.35,17.35,17.35,1
VIN18,2018-03-14 06:00,14,17.35,17.35,17.35,17.35,4
VIN18,2018-03-14 07:30,14,17.4,17.4,17.33,17.36,79
VIN18,2018-03-14 08:00,14,17.4,17.41,17.36,17.41,21
VIN18,2018-03-14 08:30,14,17.4,17.47,17.35,17.45,177
VIN18,2018-03-14 09:00,14,17.4,17.57,17.31,17.5,140
VIN18,2018-03-14 09:30,14,17.5,17.52,17.39,17.41,140
VIN18,2018-03-14 10:00,14,17.4,17.55,17.38,17.47,134
VIN18,2018-03-14 10:30,14,17.5,17.9,17.46,17.8,405
VIN18,2018-03-14 11:00,14,17.77,17.85,17.7,17.75,121
VIN18,2018-03-14 11:30,14,17.72,17.81,17.65,17.78,103
VIN18,2018-03-14 12:00,14,17.8,17.87,17.72,17.75,159
VIN18,2018-03-14 12:30,14,17.69,17.71,17.45,17.5,233
VIN18,2018-03-14 13:00,14,17.47,17.6,17.46,17.58,167
VIN18,2018-03-14 13:30,14,17.55,17.8,17.51,17.65,238
VIN18,2018-03-14 14:00,14,17.65,17.86,17.65,17.85,254
VIN18,2018-03-14 14:30,14,17.85,17.91,17.8,17.8,120
VIN18,2018-03-14 15:00,14,17.8,17.85,17.7,17.77,110
VIN18,2018-03-14 15:30,14,17.75,17.75,17.73,17.73,28
VIN18,2018-03-14 17:00,15,17.74,17.74,17.71,17.72,39
VIN18,2018-03-14 17:30,15,17.72,17.73,17.7,17.72,61
VIN18,2018-03-14 18:00,15,17.71,17.74,17.71,17.72,8
VIN18,2018-03-14 18:30,15,17.72,17.78,17.72,17.75,38
VIN18,2018-03-14 19:00,15,17.7,17.7,17.67,17.7,22
VIN18,2018-03-14 19:30,15,17.75,17.95,17.75,17.9,36
VIN18,2018-03-14 20:00,15,17.92,17.92,17.89,17.9,30
VIN18,2018-03-14 20:30,15,17.85,17.85,17.85,17.85,5
VIN18,2018-03-14 21:00,15,17.81,17.81,17.75,17.75,19
VIN18,2018-03-14 21:30,15,17.75,17.75,17.63,17.67,17
VIN18,2018-03-15 00:30,15,17.72,17.72,17.67,17.67,28
VIN18,2018-03-15 01:00,15,17.7,17.7,17.7,17.7,9
VIN18,2018-03-15 02:00,15,17.63,17.63,17.63,17.63,2
VIN18,2018-03-15 03:00,15,17.7,17.7,17.7,17.7,1
VIN18,2018-03-15 05:00,15,17.68,17.75,17.68,17.75,14
VIN18,2018-03-15 05:30,15,17.75,17.75,17.75,17.75,35
VIN18,2018-03-15 06:00,15,17.78,17.78,17.75,17.75,31
VIN18,2018-03-15 06:30,15,17.7,17.7,17.7,17.7,4
VIN18,2018-03-15 07:00,15,17.75,17.75,17.71,17.71,4
VIN18,2018-03-15 07:30,15,17.67,17.73,17.66,17.68,39
VIN18,2018-03-15 08:00,15,17.7,17.7,17.63,17.65,62
VIN18,2018-03-15 08:30,15,17.62,17.86,17.62,17.8,213
VIN18,2018-03-15 09:00,15,17.77,17.77,17.65,17.68,88
VIN18,2018-03-15 09:30,15,17.65,17.71,17.65,17.65,72
VIN18,2018-03-15 10:00,15,17.67,17.67,17.45,17.45,245
VIN18,2018-03-15 10:30,15,17.47,17.57,17.45,17.57,93
VIN18,2018-03-15 11:00,15,17.55,17.55,17.5,17.53,62
VIN18,2018-03-15 11:30,15,17.5,17.6,17.46,17.5,313
VIN18,2018-03-15 12:00,15,17.52,17.55,17.45,17.5,123
VIN18,2018-03-15 12:30,15,17.48,17.65,17.47,17.65,32
VIN18,2018-03-15 13:00,15,17.67,17.67,17.5,17.59,71
VIN18,2018-03-15 13:30,15,17.58,17.62,17.54,17.54,181
VIN18,2018-03-15 14:00,15,17.5,17.53,17.45,17.45,187
VIN18,2018-03-15 14:30,15,17.42,17.47,17.4,17.45,319
VIN18,2018-03-15 15:00,15,17.45,17.52,17.4,17.5,714
VIN18,2018-03-15 15:30,15,17.51,17.51,17.4,17.4,124
VIN18,2018-03-15 17:00,16,17.41,17.45,17.41,17.42,29
VIN18,2018-03-15 17:30,16,17.42,17.42,17.42,17.42,9
VIN18,2018-03-15 18:00,16,17.41,17.41,17.41,17.41,5
VIN18,2018-03-15 18:30,16,17.41,17.41,17.4,17.41,11
VIN18,2018-03-15 19:00,16,17.42,17.42,17.41,17.41,53
VIN18,2018-03-15 19:30,16,17.45,17.45,17.45,17.45,33
VIN18,2018-03-15 20:00,16,17.45,17.56,17.45,17.54,41
VIN18,2018-03-15 20:30,16,17.55,17.55,17.54,17.54,2
VIN18,2018-03-15 21:30,16,17.55,17.55,17.55,17.55,1
VIN18,2018-03-15 22:00,16,17.51,17.51,17.49,17.49,16
VIN18,2018-03-15 22:30,16,17.5,17.55,17.5,17.55,5
VIN18,2018-03-15 23:00,16,17.55,17.55,17.55,17.55,7
VIN18,2018-03-15 23:30,16,17.55,17.55,17.55,17.55,3
VIN18,2018-03-16 00:00,16,17.5,17.5,17.49,17.49,16
VIN18,2018-03-16 00:30,16,17.48,17.48,17.45,17.45,20
VIN18,2018-03-16 01:00,16,17.5,17.5,17.5,17.5,40
VIN18,2018-03-16 01:30,16,17.52,17.52,17.52,17.52,5
VIN18,2018-03-16 02:00,16,17.56,17.56,17.55,17.55,6
VIN18,2018-03-16 02:30,16,17.53,17.55,17.53,17.55,3
VIN18,2018-03-16 03:30,16,17.51,17.51,17.41,17.41,33
VIN18,2018-03-16 04:00,16,17.42,17.42,17.42,17.42,3
VIN18,2018-03-16 05:00,16,17.45,17.45,17.45,17.45,9
VIN18,2018-03-16 05:30,16,17.45,17.45,17.41,17.42,14
VIN18,2018-03-16 06:00,16,17.4,17.45,17.4,17.45,46
VIN18,2018-03-16 06:30,16,17.45,17.46,17.45,17.45,8
VIN18,2018-03-16 07:00,16,17.47,17.47,17.45,17.45,15
VIN18,2018-03-16 07:30,16,17.4,17.4,17.35,17.35,21
VIN18,2018-03-16 08:00,16,17.35,17.4,17.35,17.4,43
VIN18,2018-03-16 08:30,16,17.35,17.42,17.25,17.25,280
VIN18,2018-03-16 09:00,16,17.3,17.32,17.2,17.22,208
VIN18,2018-03-16 09:30,16,17.22,17.27,17.15,17.2,229
VIN18,2018-03-16 10:00,16,17.2,17.25,17.2,17.21,209
VIN18,2018-03-16 10:30,16,17.22,17.26,17.18,17.25,244
VIN18,2018-03-16 11:00,16,17.25,17.25,17.2,17.2,178
VIN18,2018-03-16 11:30,16,17.2,17.21,17.15,17.16,123
VIN18,2018-03-16 12:00,16,17.15,17.27,17.15,17.27,125
VIN18,2018-03-16 12:30,16,17.25,17.3,17.2,17.25,113
VIN18,2018-03-16 13:00,16,17.26,17.26,17.2,17.2,209
VIN18,2018-03-16 13:30,16,17.21,17.21,17.15,17.15,272
VIN18,2018-03-16 14:00,16,17.16,17.27,17.15,17.18,175
VIN18,2018-03-16 14:30,16,17.15,17.3,17.15,17.3,334
VIN18,2018-03-16 15:00,16,17.3,17.35,17.21,17.24,395
VIN18,2018-03-16 15:30,16,17.27,17.35,17.2,17.2,144
VIN18,2018-03-18 17:00,19,17.3,17.31,17.28,17.28,20
VIN18,2018-03-18 17:30,19,17.3,17.32,17.3,17.32,8
VIN18,2018-03-18 18:30,19,17.31,17.31,17.3,17.3,12
VIN18,2018-03-18 19:00,19,17.28,17.29,17.27,17.29,51
VIN18,2018-03-18 19:30,19,17.25,17.35,17.25,17.35,14
VIN18,2018-03-18 20:00,19,17.41,17.5,17.4,17.46,91
VIN18,2018-03-18 20:30,19,17.4,17.4,17.4,17.4,1
VIN18,2018-03-18 21:00,19,17.4,17.4,17.4,17.4,1
VIN18,2018-03-18 21:30,19,17.35,17.35,17.3,17.32,46
VIN18,2018-03-19 00:30,19,17.4,17.4,17.4,17.4,2
VIN18,2018-03-19 01:00,19,17.45,17.45,17.45,17.45,2
VIN18,2018-03-19 03:00,19,17.4,17.57,17.4,17.55,29
VIN18,2018-03-19 03:30,19,17.55,17.65,17.55,17.58,66
VIN18,2018-03-19 04:00,19,17.55,17.55,17.55,17.55,3
VIN18,2018-03-19 04:30,19,17.5,17.5,17.47,17.47,3
VIN18,2018-03-19 05:00,19,17.5,17.5,17.5,17.5,1
VIN18,2018-03-19 05:30,19,17.5,17.52,17.5,17.52,12
VIN18,2018-03-19 06:00,19,17.54,17.59,17.54,17.55,8
VIN18,2018-03-19 06:30,19,17.55,17.56,17.5,17.51,15
VIN18,2018-03-19 07:00,19,17.5,17.5,17.4,17.43,47
VIN18,2018-03-19 07:30,19,17.45,17.45,17.4,17.4,4
VIN18,2018-03-19 08:00,19,17.45,17.48,17.4,17.43,28
VIN18,2018-03-19 08:30,19,17.45,17.6,17.45,17.5,549
VIN18,2018-03-19 09:00,19,17.51,17.65,17.5,17.6,250
VIN18,2018-03-19 09:30,19,17.61,17.85,17.57,17.81,278
VIN18,2018-03-19 10:00,19,17.82,17.96,17.77,17.89,465
VIN18,2018-03-19 10:30,19,17.88,18.12,17.88,18.08,441
VIN18,2018-03-19 11:00,19,18.07,18.12,17.93,17.95,355
VIN18,2018-03-19 11:30,19,17.94,18.08,17.91,17.96,475
VIN18,2018-03-19 12:00,19,17.95,18.15,17.95,18.05,445
VIN18,2018-03-19 12:30,19,18.05,18.06,17.85,17.87,433
VIN18,2018-03-19 13:00,19,17.86,17.92,17.76,17.85,382
VIN18,2018-03-19 13:30,19,17.87,18.07,17.75,17.8,473
VIN18,2018-03-19 14:00,19,17.82,17.86,17.7,17.8,349
VIN18,2018-03-19 14:30,19,17.8,17.87,17.67,17.75,1507
VIN18,2018-03-19 15:00,19,17.77,17.8,17.58,17.6,669
VIN18,2018-03-19 15:30,19,17.6,17.68,17.6,17.68,28
VIN18,2018-03-19 17:00,20,17.7,17.7,17.67,17.7,7
VIN18,2018-03-19 17:30,20,17.75,17.8,17.75,17.8,33
VIN18,2018-03-19 18:00,20,17.83,17.83,17.83,17.83,5
VIN18,2018-03-19 18:30,20,17.86,17.86,17.85,17.85,11
VIN18,2018-03-19 19:00,20,17.8,17.85,17.8,17.8,36
VIN18,2018-03-19 19:30,20,17.77,17.77,17.7,17.75,12
VIN18,2018-03-19 20:00,20,17.75,17.75,17.66,17.7,16
VIN18,2018-03-19 20:30,20,17.7,17.75,17.65,17.71,13
VIN18,2018-03-19 21:00,20,17.75,17.75,17.72,17.75,13
VIN18,2018-03-19 23:30,20,17.61,17.67,17.61,17.66,14
VIN18,2018-03-20 00:00,20,17.7,17.7,17.68,17.7,3
VIN18,2018-03-20 01:00,20,17.65,17.65,17.6,17.65,8
VIN18,2018-03-20 01:30,20,17.65,17.65,17.65,17.65,2
VIN18,2018-03-20 02:00,20,17.65,17.65,17.6,17.6,16
VIN18,2018-03-20 02:30,20,17.6,17.66,17.6,17.66,10
VIN18,2018-03-20 03:00,20,17.7,17.71,17.65,17.7,28
VIN18,2018-03-20 03:30,20,17.7,17.71,17.7,17.7,5
VIN18,2018-03-20 04:00,20,17.75,17.8,17.75,17.79,22
VIN18,2018-03-20 04:30,20,17.8,17.8,17.8,17.8,20
VIN18,2018-03-20 05:00,20,17.7,17.75,17.7,17.75,2
VIN18,2018-03-20 05:30,20,17.68,17.68,17.65,17.66,7
VIN18,2018-03-20 06:00,20,17.65,17.66,17.65,17.66,10
VIN18,2018-03-20 06:30,20,17.61,17.61,17.57,17.58,15
VIN18,2018-03-20 07:00,20,17.63,17.64,17.63,17.64,11
VIN18,2018-03-20 07:30,20,17.65,17.68,17.65,17.65,9
VIN18,2018-03-20 08:00,20,17.66,17.85,17.66,17.78,227
VIN18,2018-03-20 08:30,20,17.78,17.78,17.6,17.68,459
VIN18,2018-03-20 09:00,20,17.67,17.82,17.65,17.65,555
VIN18,2018-03-20 09:30,20,17.66,17.82,17.6,17.78,440
VIN18,2018-03-20 10:00,20,17.77,17.9,17.75,17.85,209
VIN18,2018-03-20 10:30,20,17.85,17.96,17.8,17.87,408
VIN18,2018-03-20 11:00,20,17.86,17.87,17.75,17.8,201
VIN18,2018-03-20 11:30,20,17.82,17.89,17.77,17.88,339
VIN18,2018-03-20 12:00,20,17.86,17.96,17.85,17.9,185
VIN18,2018-03-20 12:30,20,17.91,18,17.9,17.96,394
VIN18,2018-03-20 13:00,20,17.98,18.01,17.8,17.8,418
VIN18,2018-03-20 13:30,20,17.81,17.82,17.75,17.8,181
VIN18,2018-03-20 14:00,20,17.77,17.77,17.65,17.7,285
VIN18,2018-03-20 14:30,20,17.7,17.82,17.7,17.75,320
VIN18,2018-03-20 15:00,20,17.75,17.8,17.67,17.72,638
VIN18,2018-03-20 15:30,20,17.72,17.73,17.71,17.73,21
VIN18,2018-03-20 17:00,21,17.75,17.76,17.7,17.71,18
VIN18,2018-03-20 17:30,21,17.7,17.7,17.7,17.7,1
VIN18,2018-03-20 18:00,21,17.7,17.7,17.7,17.7,1
VIN18,2018-03-20 19:00,21,17.71,17.75,17.71,17.75,20
VIN18,2018-03-20 19:30,21,17.76,17.76,17.76,17.76,1
VIN18,2018-03-20 20:00,21,17.75,17.75,17.65,17.67,37
VIN18,2018-03-20 23:30,21,17.65,17.66,17.65,17.65,54
VIN18,2018-03-21 00:00,21,17.65,17.67,17.65,17.67,14
VIN18,2018-03-21 00:30,21,17.7,17.7,17.7,17.7,12
VIN18,2018-03-21 01:00,21,17.7,17.7,17.7,17.7,2
VIN18,2018-03-21 01:30,21,17.7,17.7,17.7,17.7,4
VIN18,2018-03-21 02:00,21,17.7,17.77,17.7,17.77,22
VIN18,2018-03-21 03:00,21,17.8,17.82,17.78,17.8,43
VIN18,2018-03-21 03:30,21,17.8,17.83,17.8,17.83,18
VIN18,2018-03-21 04:00,21,17.85,17.86,17.83,17.85,67
VIN18,2018-03-21 04:30,21,17.8,17.8,17.72,17.72,153
VIN18,2018-03-21 05:00,21,17.72,17.75,17.72,17.72,23
VIN18,2018-03-21 05:30,21,17.7,17.7,17.65,17.65,14
VIN18,2018-03-21 06:00,21,17.7,17.7,17.66,17.7,14
VIN18,2018-03-21 06:30,21,17.7,17.75,17.7,17.75,5
VIN18,2018-03-21 07:00,21,17.75,17.75,17.75,17.75,12
VIN18,2018-03-21 07:30,21,17.71,17.75,17.52,17.58,260
VIN18,2018-03-21 08:00,21,17.6,17.68,17.6,17.66,76
VIN18,2018-03-21 08:30,21,17.67,17.75,17.6,17.7,725
VIN18,2018-03-21 09:00,21,17.71,17.75,17.62,17.7,472
VIN18,2018-03-21 09:30,21,17.7,17.71,17.6,17.66,413
VIN18,2018-03-21 10:00,21,17.66,17.7,17.6,17.61,923
VIN18,2018-03-21 10:30,21,17.61,17.62,17.36,17.41,620
VIN18,2018-03-21 11:00,21,17.42,17.47,17.41,17.45,259
VIN18,2018-03-21 11:30,21,17.43,17.45,17.35,17.4,217
VIN18,2018-03-21 12:00,21,17.38,17.47,17.38,17.42,161
VIN18,2018-03-21 12:30,21,17.42,17.47,17.35,17.37,446
VIN18,2018-03-21 13:00,21,17.35,17.4,17.17,17.4,909
VIN18,2018-03-21 13:30,21,17.4,17.68,17.35,17.48,777
VIN18,2018-03-21 14:00,21,17.5,17.5,17.25,17.45,643
VIN18,2018-03-21 14:30,21,17.45,17.65,17.37,17.65,477
VIN18,2018-03-21 15:00,21,17.65,17.71,17.6,17.65,320
VIN18,2018-03-21 15:30,21,17.65,17.7,17.65,17.65,37
VIN18,2018-03-21 17:00,22,17.65,17.65,17.65,17.65,2
VIN18,2018-03-21 17:30,22,17.65,17.65,17.65,17.65,6
VIN18,2018-03-21 18:00,22,17.65,17.65,17.65,17.65,2
VIN18,2018-03-21 19:00,22,17.65,17.65,17.65,17.65,3
VIN18,2018-03-21 19:30,22,17.6,17.6,17.6,17.6,6
VIN18,2018-03-21 20:00,22,17.55,17.55,17.5,17.5,6
VIN18,2018-03-21 20:30,22,17.5,17.55,17.5,17.55,6
VIN18,2018-03-21 21:00,22,17.55,17.55,17.55,17.55,12
VIN18,2018-03-21 21:30,22,17.65,17.65,17.65,17.65,5
VIN18,2018-03-21 22:00,22,17.68,17.7,17.68,17.7,17
VIN18,2018-03-21 23:00,22,17.6,17.6,17.6,17.6,11
VIN18,2018-03-22 00:00,22,17.6,17.6,17.6,17.6,1
VIN18,2018-03-22 00:30,22,17.6,17.6,17.58,17.58,6
VIN18,2018-03-22 01:00,22,17.62,17.65,17.62,17.65,4
VIN18,2018-03-22 01:30,22,17.65,17.65,17.65,17.65,1
VIN18,2018-03-22 02:30,22,17.75,17.9,17.75,17.9,94
VIN18,2018-03-22 03:00,22,17.86,17.86,17.75,17.75,130
VIN18,2018-03-22 03:30,22,17.75,17.77,17.75,17.77,22
VIN18,2018-03-22 04:00,22,17.75,17.9,17.75,17.9,50
VIN18,2018-03-22 04:30,22,17.9,17.9,17.86,17.9,40
VIN18,2018-03-22 05:00,22,17.85,17.85,17.82,17.85,14
VIN18,2018-03-22 05:30,22,17.87,17.91,17.85,17.9,91
VIN18,2018-03-22 06:00,22,17.85,17.85,17.85,17.85,7
VIN18,2018-03-22 06:30,22,17.81,17.9,17.81,17.9,5
VIN18,2018-03-22 07:00,22,17.9,17.9,17.86,17.9,161
VIN18,2018-03-22 07:30,22,17.9,18.16,17.9,18.1,317
VIN18,2018-03-22 08:00,22,18.1,18.18,18.1,18.17,239
VIN18,2018-03-22 08:30,22,18.15,18.27,17.95,18.12,1271
VIN18,2018-03-22 09:00,22,18.13,18.2,17.9,18.08,686
VIN18,2018-03-22 09:30,22,18.07,18.33,18.02,18.25,583
VIN18,2018-03-22 10:00,22,18.18,18.33,18.15,18.3,532
VIN18,2018-03-22 10:30,22,18.27,18.42,18.23,18.31,938
VIN18,2018-03-22 11:00,22,18.35,18.4,18.01,18.02,1233
VIN18,2018-03-22 11:30,22,18,18.11,17.91,18.07,411
VIN18,2018-03-22 12:00,22,18.12,18.2,17.95,17.96,392
VIN18,2018-03-22 12:30,22,17.95,18.05,17.91,18.02,463
VIN18,2018-03-22 13:00,22,18,18.16,18,18.16,253
VIN18,2018-03-22 13:30,22,18.16,18.21,18.06,18.18,418
VIN18,2018-03-22 14:00,22,18.16,18.32,18.06,18.3,625
VIN18,2018-03-22 14:30,22,18.3,18.48,18.22,18.4,1799
VIN18,2018-03-22 15:00,22,18.35,18.4,18.16,18.16,1023
VIN18,2018-03-22 15:30,22,18.2,18.26,18.16,18.25,173
VIN18,2018-03-22 17:00,23,18.25,18.32,18.15,18.3,91
VIN18,2018-03-22 17:30,23,18.3,18.35,18.23,18.25,54
VIN18,2018-03-22 18:00,23,18.27,18.35,18.27,18.35,34
VIN18,2018-03-22 18:30,23,18.35,18.45,18.35,18.4,134
VIN18,2018-03-22 19:00,23,18.45,18.45,18.33,18.35,55
VIN18,2018-03-22 19:30,23,18.4,18.45,18.4,18.4,21
VIN18,2018-03-22 20:00,23,18.35,18.45,18.3,18.4,29
VIN18,2018-03-22 20:30,23,18.35,18.4,18.35,18.4,4
VIN18,2018-03-22 21:00,23,18.3,18.42,18.3,18.42,35
VIN18,2018-03-22 21:30,23,18.41,18.55,18.41,18.42,37
VIN18,2018-03-22 22:00,23,18.4,18.4,18.33,18.38,21
VIN18,2018-03-22 22:30,23,18.35,18.35,18.35,18.35,1
VIN18,2018-03-22 23:00,23,18.41,18.42,18.35,18.35,17
VIN18,2018-03-23 00:00,23,18.4,18.4,18.4,18.4,2
VIN18,2018-03-23 00:30,23,18.45,18.5,18.45,18.5,10
VIN18,2018-03-23 01:00,23,18.37,18.5,18.37,18.5,6
VIN18,2018-03-23 01:30,23,18.4,18.4,18.33,18.33,21
VIN18,2018-03-23 02:00,23,18.3,18.42,18.25,18.31,53
VIN18,2018-03-23 02:30,23,18.28,18.35,18.24,18.25,68
VIN18,2018-03-23 03:00,23,18.25,18.35,18.2,18.35,130
VIN18,2018-03-23 03:30,23,18.41,18.45,18.4,18.45,25
VIN18,2018-03-23 04:00,23,18.4,18.5,18.38,18.5,15
VIN18,2018-03-23 04:30,23,18.55,18.65,18.55,18.62,69
VIN18,2018-03-23 05:00,23,18.65,18.68,18.55,18.55,68
VIN18,2018-03-23 05:30,23,18.55,18.55,18.4,18.45,56
VIN18,2018-03-23 06:00,23,18.45,18.47,18.4,18.45,45
VIN18,2018-03-23 06:30,23,18.42,18.45,18.3,18.3,89
VIN18,2018-03-23 07:00,23,18.25,18.25,18.16,18.2,119
VIN18,2018-03-23 07:30,23,18.21,18.4,18.18,18.4,611
VIN18,2018-03-23 08:00,23,18.38,18.4,18.2,18.26,577
VIN18,2018-03-23 08:30,23,18.27,18.3,18.01,18.08,1660
VIN18,2018-03-23 09:00,23,18.05,18.2,17.92,18.1,445
VIN18,2018-03-23 09:30,23,18.02,18.13,18,18.07,1033
VIN18,2018-03-23 10:00,23,18.08,18.29,18.08,18.28,841
VIN18,2018-03-23 10:30,23,18.3,18.52,18.26,18.52,570
VIN18,2018-03-23 11:00,23,18.45,18.45,18.26,18.3,618
VIN18,2018-03-23 11:30,23,18.3,18.5,18.3,18.42,370
VIN18,2018-03-23 12:00,23,18.47,18.47,18.26,18.28,845
VIN18,2018-03-23 12:30,23,18.25,18.41,18.2,18.26,618
VIN18,2018-03-23 13:00,23,18.26,18.45,18.18,18.37,445
VIN18,2018-03-23 13:30,23,18.4,18.78,18.36,18.77,757
VIN18,2018-03-23 14:00,23,18.77,18.9,18.58,18.65,1532
VIN18,2018-03-23 14:30,23,18.7,19.05,18.65,19.01,1580
VIN18,2018-03-23 15:00,23,19.05,19.05,18.75,18.87,2062
VIN18,2018-03-23 15:30,23,18.9,19,18.8,18.9,355
VIN18,2018-03-25 17:00,26,18.95,18.95,18.8,18.87,46
VIN18,2018-03-25 17:30,26,18.9,18.98,18.9,18.94,34
VIN18,2018-03-25 18:00,26,18.93,18.95,18.85,18.85,55
VIN18,2018-03-25 18:30,26,18.81,18.86,18.78,18.8,23
VIN18,2018-03-25 19:00,26,18.8,18.8,18.75,18.76,59
VIN18,2018-03-25 19:30,26,18.8,18.8,18.7,18.7,33
VIN18,2018-03-25 20:00,26,18.7,18.7,18.65,18.65,8
VIN18,2018-03-25 20:30,26,18.65,18.66,18.65,18.66,20
VIN18,2018-03-25 21:00,26,18.65,18.65,18.65,18.65,19
VIN18,2018-03-25 21:30,26,18.65,18.65,18.64,18.64,4
VIN18,2018-03-25 22:00,26,18.71,18.71,18.65,18.65,20
VIN18,2018-03-25 22:30,26,18.61,18.62,18.56,18.57,55
VIN18,2018-03-25 23:00,26,18.6,18.62,18.6,18.62,41
VIN18,2018-03-26 00:00,26,18.62,18.62,18.53,18.55,49
VIN18,2018-03-26 00:30,26,18.55,18.57,18.55,18.57,16
VIN18,2018-03-26 01:00,26,18.55,18.55,18.55,18.55,5
VIN18,2018-03-26 01:30,26,18.55,18.55,18.41,18.46,128
VIN18,2018-03-26 02:00,26,18.46,18.46,18.41,18.45,97
VIN18,2018-03-26 02:30,26,18.45,18.46,18.32,18.35,142
VIN18,2018-03-26 03:00,26,18.32,18.32,18.27,18.28,60
VIN18,2018-03-26 03:30,26,18.28,18.32,18.25,18.32,38
VIN18,2018-03-26 04:00,26,18.35,18.35,18.28,18.28,34
VIN18,2018-03-26 04:30,26,18.28,18.3,18.18,18.18,54
VIN18,2018-03-26 05:00,26,18.25,18.25,18.25,18.25,12
VIN18,2018-03-26 05:30,26,18.25,18.3,18.25,18.27,54
VIN18,2018-03-26 06:00,26,18.3,18.3,18.25,18.25,48
VIN18,2018-03-26 06:30,26,18.3,18.35,18.3,18.3,23
VIN18,2018-03-26 07:00,26,18.25,18.27,18.2,18.26,35
VIN18,2018-03-26 07:30,26,18.27,18.35,18.24,18.33,67
VIN18,2018-03-26 08:00,26,18.35,18.4,18.32,18.35,37
VIN18,2018-03-26 08:30,26,18.35,18.46,18.28,18.43,1432
VIN18,2018-03-26 09:00,26,18.42,18.6,18.36,18.58,589
VIN18,2018-03-26 09:30,26,18.6,18.7,18.55,18.68,486
VIN18,2018-03-26 10:00,26,18.7,18.86,18.65,18.72,494
VIN18,2018-03-26 10:30,26,18.72,18.75,18.58,18.63,576
VIN18,2018-03-26 11:00,26,18.61,18.67,18.45,18.46,398
VIN18,2018-03-26 11:30,26,18.47,18.64,18.46,18.62,603
VIN18,2018-03-26 12:00,26,18.62,18.67,18.51,18.65,394
VIN18,2018-03-26 12:30,26,18.65,18.72,18.6,18.7,230
VIN18,2018-03-26 13:00,26,18.7,18.71,18.47,18.5,998
VIN18,2018-03-26 13:30,26,18.47,18.53,18.4,18.43,256
VIN18,2018-03-26 14:00,26,18.47,18.47,18.34,18.35,371
VIN18,2018-03-26 14:30,26,18.35,18.35,18.27,18.3,863
VIN18,2018-03-26 15:00,26,18.3,18.5,18.28,18.43,1264
VIN18,2018-03-26 15:30,26,18.45,18.5,18.4,18.4,108
VIN18,2018-03-26 17:00,27,18.45,18.45,18.38,18.4,60
VIN18,2018-03-26 17:30,27,18.36,18.4,18.36,18.4,16
VIN18,2018-03-26 18:00,27,18.45,18.46,18.4,18.4,36
VIN18,2018-03-26 18:30,27,18.4,18.41,18.4,18.4,70
VIN18,2018-03-26 19:00,27,18.36,18.36,18.35,18.35,15
VIN18,2018-03-26 20:00,27,18.3,18.3,18.3,18.3,67
VIN18,2018-03-26 21:00,27,18.35,18.4,18.34,18.4,18
VIN18,2018-03-26 21:30,27,18.35,18.35,18.35,18.35,8
VIN18,2018-03-26 22:00,27,18.35,18.35,18.35,18.35,3
VIN18,2018-03-26 23:00,27,18.3,18.35,18.3,18.35,18
VIN18,2018-03-26 23:30,27,18.37,18.37,18.35,18.35,6
VIN18,2018-03-27 00:00,27,18.38,18.4,18.38,18.4,12
VIN18,2018-03-27 00:30,27,18.35,18.35,18.33,18.35,9
VIN18,2018-03-27 01:00,27,18.35,18.35,18.32,18.35,18
VIN18,2018-03-27 01:30,27,18.33,18.4,18.3,18.32,354
VIN18,2018-03-27 02:00,27,18.35,18.35,18.3,18.3,72
VIN18,2018-03-27 02:30,27,18.35,18.4,18.31,18.36,45
VIN18,2018-03-27 03:00,27,18.4,18.4,18.36,18.4,28
VIN18,2018-03-27 03:30,27,18.4,18.4,18.32,18.32,11
VIN18,2018-03-27 04:00,27,18.35,18.35,18.32,18.32,18
VIN18,2018-03-27 04:30,27,18.3,18.3,18.3,18.3,7
VIN18,2018-03-27 05:00,27,18.3,18.32,18.27,18.32,61
VIN18,2018-03-27 05:30,27,18.32,18.37,18.32,18.35,33
VIN18,2018-03-27 06:00,27,18.36,18.36,18.27,18.3,21
VIN18,2018-03-27 06:30,27,18.35,18.36,18.3,18.3,10
VIN18,2018-03-27 07:00,27,18.35,18.37,18.33,18.36,26
VIN18,2018-03-27 07:30,27,18.38,18.45,18.35,18.45,63
VIN18,2018-03-27 08:00,27,18.46,18.46,18.4,18.4,38
VIN18,2018-03-27 08:30,27,18.36,18.71,18.36,18.62,562
VIN18,2018-03-27 09:00,27,18.63,18.72,18.51,18.66,935
VIN18,2018-03-27 09:30,27,18.7,18.75,18.56,18.65,317
VIN18,2018-03-27 10:00,27,18.67,18.75,18.57,18.58,345
VIN18,2018-03-27 10:30,27,18.55,18.6,18.5,18.6,257
VIN18,2018-03-27 11:00,27,18.6,18.7,18.6,18.7,287
VIN18,2018-03-27 11:30,27,18.7,18.73,18.63,18.63,234
VIN18,2018-03-27 12:00,27,18.6,18.73,18.58,18.7,149
VIN18,2018-03-27 12:30,27,18.71,18.85,18.7,18.75,152
VIN18,2018-03-27 13:00,27,18.75,18.88,18.72,18.85,534
VIN18,2018-03-27 13:30,27,18.85,18.97,18.75,18.96,226
VIN18,2018-03-27 14:00,27,18.95,19.27,18.95,19.25,1155
VIN18,2018-03-27 14:30,27,19.25,19.45,19.2,19.25,1082
VIN18,2018-03-27 15:00,27,19.25,19.3,19.13,19.16,909
VIN18,2018-03-27 15:30,27,19.18,19.25,19.15,19.25,167
VIN18,2018-03-27 17:00,28,19.25,19.26,19.25,19.25,33
VIN18,2018-03-27 17:30,28,19.25,19.25,19.12,19.17,59
VIN18,2018-03-27 18:00,28,19.2,19.25,19.18,19.25,32
VIN18,2018-03-27 18:30,28,19.25,19.25,19.25,19.25,6
VIN18,2018-03-27 19:00,28,19.15,19.16,19.07,19.07,24
VIN18,2018-03-27 19:30,28,19.1,19.16,19.1,19.16,23
VIN18,2018-03-27 20:00,28,19.12,19.2,19.12,19.15,22
VIN18,2018-03-27 20:30,28,19.2,19.2,19.05,19.05,30
VIN18,2018-03-27 21:00,28,19.06,19.11,19.06,19.1,3
VIN18,2018-03-27 21:30,28,19.1,19.12,19.1,19.12,16
VIN18,2018-03-27 22:00,28,19.1,19.16,19.1,19.16,7
VIN18,2018-03-27 23:00,28,19.12,19.13,19.1,19.1,48
VIN18,2018-03-27 23:30,28,19.2,19.22,19.15,19.15,9
VIN18,2018-03-28 00:00,28,19.2,19.3,19.2,19.3,16
VIN18,2018-03-28 00:30,28,19.32,19.35,19.2,19.2,41
VIN18,2018-03-28 01:00,28,19.15,19.15,19.08,19.15,32
VIN18,2018-03-28 01:30,28,19.15,19.15,19.07,19.1,26
VIN18,2018-03-28 02:00,28,19.1,19.17,19.03,19.11,161
VIN18,2018-03-28 02:30,28,19.1,19.3,19.1,19.3,96
VIN18,2018-03-28 03:00,28,19.25,19.3,19.1,19.15,63
VIN18,2018-03-28 03:30,28,19.15,19.25,19.15,19.2,43
VIN18,2018-03-28 04:00,28,19.2,19.25,19.16,19.17,63
VIN18,2018-03-28 04:30,28,19.15,19.18,19.11,19.15,60
VIN18,2018-03-28 05:00,28,19.11,19.11,19.05,19.05,27
VIN18,2018-03-28 05:30,28,19.05,19.05,19.05,19.05,4
VIN18,2018-03-28 06:00,28,19,19,18.95,18.95,17
VIN18,2018-03-28 06:30,28,18.93,18.95,18.93,18.95,5
VIN18,2018-03-28 07:00,28,18.95,18.98,18.91,18.98,50
VIN18,2018-03-28 07:30,28,18.95,19.15,18.95,19.15,88
VIN18,2018-03-28 08:00,28,19.15,19.17,19.06,19.07,167
VIN18,2018-03-28 08:30,28,19.11,19.25,19,19.07,1056
VIN18,2018-03-28 09:00,28,19.07,19.35,19.02,19.3,768
VIN18,2018-03-28 09:30,28,19.3,19.77,19.27,19.65,1702
VIN18,2018-03-28 10:00,28,19.65,19.77,19.45,19.73,821
VIN18,2018-03-28 10:30,28,19.72,19.75,19.55,19.6,558
VIN18,2018-03-28 11:00,28,19.6,19.6,19.26,19.45,925
VIN18,2018-03-28 11:30,28,19.46,19.6,19.32,19.6,971
VIN18,2018-03-28 12:00,28,19.6,19.68,19.4,19.4,533
VIN18,2018-03-28 12:30,28,19.36,19.5,19.25,19.35,448
VIN18,2018-03-28 13:00,28,19.3,19.55,19.3,19.55,266
VIN18,2018-03-28 13:30,28,19.53,19.55,19.32,19.5,359
VIN18,2018-03-28 14:00,28,19.5,19.72,19.5,19.6,662
VIN18,2018-03-28 14:30,28,19.6,19.62,19.32,19.62,745
VIN18,2018-03-28 15:00,28,19.6,19.65,19.5,19.51,684
VIN18,2018-03-28 15:30,28,19.5,19.55,19.45,19.45,114
VIN18,2018-03-28 17:00,29,19.5,19.5,19.42,19.42,131
VIN18,2018-03-28 17:30,29,19.45,19.46,19.4,19.4,80
VIN18,2018-03-28 18:00,29,19.45,19.45,19.4,19.4,15
VIN18,2018-03-28 18:30,29,19.4,19.4,19.38,19.4,7
VIN18,2018-03-28 19:00,29,19.43,19.56,19.43,19.55,83
VIN18,2018-03-28 19:30,29,19.5,19.5,19.4,19.45,24
VIN18,2018-03-28 20:00,29,19.4,19.45,19.4,19.42,48
VIN18,2018-03-28 20:30,29,19.42,19.55,19.42,19.5,38
VIN18,2018-03-28 21:00,29,19.5,19.53,19.5,19.5,14
VIN18,2018-03-28 21:30,29,19.45,19.45,19.42,19.45,18
VIN18,2018-03-28 22:00,29,19.45,19.55,19.45,19.52,24
VIN18,2018-03-28 22:30,29,19.5,19.5,19.5,19.5,13
VIN18,2018-03-28 23:00,29,19.5,19.5,19.5,19.5,8
VIN18,2018-03-28 23:30,29,19.5,19.5,19.5,19.5,3
VIN18,2018-03-29 00:00,29,19.5,19.5,19.5,19.5,16
VIN18,2018-03-29 00:30,29,19.45,19.45,19.4,19.4,4
VIN18,2018-03-29 01:00,29,19.45,19.45,19.4,19.45,18
VIN18,2018-03-29 01:30,29,19.41,19.41,19.4,19.4,4
VIN18,2018-03-29 02:00,29,19.4,19.45,19.4,19.45,43
VIN18,2018-03-29 02:30,29,19.4,19.4,19.3,19.31,112
VIN18,2018-03-29 03:00,29,19.35,19.4,19.35,19.36,52
VIN18,2018-03-29 03:30,29,19.35,19.35,19.3,19.3,47
VIN18,2018-03-29 04:00,29,19.3,19.35,19.3,19.3,21
VIN18,2018-03-29 04:30,29,19.26,19.3,19.24,19.25,56
VIN18,2018-03-29 05:00,29,19.26,19.3,19.26,19.27,12
VIN18,2018-03-29 05:30,29,19.25,19.32,19.25,19.3,11
VIN18,2018-03-29 06:00,29,19.3,19.3,19.3,19.3,2
VIN18,2018-03-29 06:30,29,19.3,19.3,19.2,19.25,43
VIN18,2018-03-29 07:00,29,19.27,19.34,19.27,19.32,34
VIN18,2018-03-29 07:30,29,19.3,19.3,19.23,19.25,103
VIN18,2018-03-29 08:00,29,19.25,19.26,19.22,19.25,96
VIN18,2018-03-29 08:30,29,19.26,19.4,19.15,19.32,593
VIN18,2018-03-29 09:00,29,19.35,19.35,19.15,19.15,474
VIN18,2018-03-29 09:30,29,19.11,19.15,18.87,18.88,617
VIN18,2018-03-29 10:00,29,18.85,18.95,18.71,18.9,453
VIN18,2018-03-29 10:30,29,18.95,19,18.76,18.76,274
VIN18,2018-03-29 11:00,29,18.77,18.9,18.76,18.85,160
VIN18,2018-03-29 11:30,29,18.83,18.95,18.82,18.85,235
VIN18,2018-03-29 12:00,29,18.82,18.95,18.82,18.91,86
VIN18,2018-03-29 12:30,29,18.9,18.92,18.76,18.8,200
VIN18,2018-03-29 13:00,29,18.82,18.88,18.75,18.8,289
VIN18,2018-03-29 13:30,29,18.8,18.85,18.77,18.82,117
VIN18,2018-03-29 14:00,29,18.81,18.91,18.75,18.87,481
VIN18,2018-03-29 14:30,29,18.9,19,18.76,18.85,1123
VIN18,2018-03-29 15:00,29,18.85,19,18.85,19,500
VIN18,2018-03-29 15:30,29,19,19.06,18.95,19.03,173
VIN18,2018-04-01 17:00,2,18.95,19,18.86,18.86,34
VIN18,2018-04-01 17:30,2,18.95,19,18.95,19,4
VIN18,2018-04-01 18:00,2,18.96,18.96,18.95,18.95,8
VIN18,2018-04-01 18:30,2,19.05,19.05,19,19,7
VIN18,2018-04-01 19:00,2,18.96,18.96,18.95,18.95,12
VIN18,2018-04-01 19:30,2,19,19,18.95,18.95,2
VIN18,2018-04-01 20:00,2,19,19,19,19,2
VIN18,2018-04-01 20:30,2,18.95,18.95,18.95,18.95,4
VIN18,2018-04-01 21:00,2,19,19,19,19,4
VIN18,2018-04-01 21:30,2,19.05,19.05,19.03,19.03,15
VIN18,2018-04-01 22:00,2,19.05,19.05,19.05,19.05,5
VIN18,2018-04-01 22:30,2,19,19,19,19,3
VIN18,2018-04-01 23:00,2,19.05,19.05,19,19.02,24
VIN18,2018-04-02 00:00,2,19,19,19,19,2
VIN18,2018-04-02 01:30,2,19.1,19.1,19.1,19.1,2
VIN18,2018-04-02 02:00,2,19.05,19.1,19.05,19.1,17
VIN18,2018-04-02 02:30,2,19.07,19.07,19.03,19.05,9
VIN18,2018-04-02 03:00,2,19,19,19,19,4
VIN18,2018-04-02 03:30,2,19.05,19.05,19.05,19.05,6
VIN18,2018-04-02 04:00,2,19.05,19.1,19.03,19.05,68
VIN18,2018-04-02 05:00,2,19.05,19.05,19,19,19
VIN18,2018-04-02 05:30,2,19.05,19.05,19.05,19.05,15
VIN18,2018-04-02 06:00,2,19.05,19.15,19.05,19.15,17
VIN18,2018-04-02 06:30,2,19.14,19.18,19.14,19.17,66
VIN18,2018-04-02 07:00,2,19.1,19.1,19.1,19.1,22
VIN18,2018-04-02 07:30,2,19.1,19.1,19.1,19.1,28
VIN18,2018-04-02 08:00,2,19.07,19.17,19.07,19.16,64
VIN18,2018-04-02 08:30,2,19.17,19.27,19.05,19.15,316
VIN18,2018-04-02 09:00,2,19.25,19.35,19.2,19.35,521
VIN18,2018-04-02 09:30,2,19.35,19.52,19.33,19.5,725
VIN18,2018-04-02 10:00,2,19.52,19.67,19.52,19.55,793
VIN18,2018-04-02 10:30,2,19.55,19.92,19.55,19.67,735
VIN18,2018-04-02 11:00,2,19.67,19.86,19.61,19.61,640
VIN18,2018-04-02 11:30,2,19.6,19.65,19.46,19.6,523
VIN18,2018-04-02 12:00,2,19.6,19.75,19.56,19.7,395
VIN18,2018-04-02 12:30,2,19.72,19.9,19.61,19.9,923
VIN18,2018-04-02 13:00,2,19.92,20.05,19.72,19.88,1216
VIN18,2018-04-02 13:30,2,19.92,20,19.73,19.75,277
VIN18,2018-04-02 14:00,2,19.7,19.75,19.46,19.66,690
VIN18,2018-04-02 14:30,2,19.65,19.76,19.5,19.56,1353
VIN18,2018-04-02 15:00,2,19.56,19.7,19.5,19.5,1574
VIN18,2018-04-02 15:30,2,19.55,19.55,19.35,19.35,302
VIN18,2018-04-02 17:00,3,19.45,19.46,19.4,19.4,39
VIN18,2018-04-02 17:30,3,19.43,19.45,19.43,19.45,21
VIN18,2018-04-02 18:00,3,19.4,19.45,19.4,19.45,2
VIN18,2018-04-02 18:30,3,19.45,19.45,19.4,19.4,9
VIN18,2018-04-02 19:00,3,19.41,19.41,19.41,19.41,1
VIN18,2018-04-02 19:30,3,19.4,19.4,19.4,19.4,2
VIN18,2018-04-02 20:00,3,19.4,19.4,19.35,19.35,35
VIN18,2018-04-02 20:30,3,19.4,19.4,19.4,19.4,9
VIN18,2018-04-02 22:30,3,19.4,19.4,19.4,19.4,1
VIN18,2018-04-03 00:00,3,19.41,19.41,19.4,19.4,2
VIN18,2018-04-03 00:30,3,19.45,19.45,19.45,19.45,4
VIN18,2018-04-03 01:00,3,19.45,19.45,19.4,19.4,11
VIN18,2018-04-03 02:00,3,19.35,19.35,19.35,19.35,33
VIN18,2018-04-03 02:30,3,19.35,19.45,19.35,19.45,96
VIN18,2018-04-03 03:00,3,19.4,19.4,19.4,19.4,28
VIN18,2018-04-03 03:30,3,19.4,19.4,19.4,19.4,3
VIN18,2018-04-03 04:00,3,19.4,19.4,19.4,19.4,2
VIN18,2018-04-03 05:00,3,19.4,19.4,19.35,19.35,22
VIN18,2018-04-03 05:30,3,19.35,19.35,19.3,19.35,142
VIN18,2018-04-03 06:00,3,19.35,19.4,19.35,19.4,56
VIN18,2018-04-03 06:30,3,19.4,19.4,19.31,19.32,37
VIN18,2018-04-03 07:00,3,19.35,19.36,19.28,19.31,83
VIN18,2018-04-03 07:30,3,19.31,19.32,19.27,19.3,282
VIN18,2018-04-03 08:00,3,19.31,19.32,19.3,19.32,71
VIN18,2018-04-03 08:30,3,19.35,19.51,19.3,19.5,737
VIN18,2018-04-03 09:00,3,19.5,19.67,19.5,19.51,565
VIN18,2018-04-03 09:30,3,19.5,19.6,19.41,19.45,888
VIN18,2018-04-03 10:00,3,19.43,19.55,19.38,19.5,506
VIN18,2018-04-03 10:30,3,19.51,19.68,19.5,19.68,287
VIN18,2018-04-03 11:00,3,19.63,19.65,19.5,19.65,189
VIN18,2018-04-03 11:30,3,19.62,19.62,19.47,19.53,314
VIN18,2018-04-03 12:00,3,19.55,19.63,19.41,19.45,512
VIN18,2018-04-03 12:30,3,19.42,19.56,19.37,19.4,427
VIN18,2018-04-03 13:00,3,19.4,19.55,19.4,19.52,341
VIN18,2018-04-03 13:30,3,19.53,19.63,19.26,19.31,673
VIN18,2018-04-03 14:00,3,19.33,19.43,19.22,19.32,2098
VIN18,2018-04-03 14:30,3,19.31,19.46,19.25,19.28,872
VIN18,2018-04-03 15:00,3,19.3,19.37,19.25,19.35,736
VIN18,2018-04-03 15:30,3,19.37,19.45,19.34,19.45,128
VIN18,2018-04-03 17:00,4,19.4,19.4,19.4,19.4,12
VIN18,2018-04-03 17:30,4,19.4,19.4,19.4,19.4,3
VIN18,2018-04-03 18:00,4,19.4,19.4,19.4,19.4,1
VIN18,2018-04-03 18:30,4,19.45,19.46,19.45,19.45,23
VIN18,2018-04-03 19:00,4,19.42,19.53,19.42,19.5,59
VIN18,2018-04-03 19:30,4,19.52,19.52,19.45,19.5,73
VIN18,2018-04-03 20:00,4,19.5,19.55,19.45,19.45,22
VIN18,2018-04-03 20:30,4,19.5,19.55,19.45,19.45,15
VIN18,2018-04-03 21:00,4,19.43,19.43,19.43,19.43,2
VIN18,2018-04-03 22:30,4,19.5,19.5,19.45,19.45,7
VIN18,2018-04-03 23:00,4,19.43,19.43,19.43,19.43,1
VIN18,2018-04-04 00:00,4,19.45,19.45,19.45,19.45,7
VIN18,2018-04-04 00:30,4,19.5,19.55,19.5,19.5,16
VIN18,2018-04-04 01:00,4,19.5,19.5,19.5,19.5,3
VIN18,2018-04-04 01:30,4,19.55,19.56,19.55,19.55,40
VIN18,2018-04-04 02:00,4,19.55,19.65,19.55,19.65,40
VIN18,2018-04-04 02:30,4,19.65,19.82,19.6,19.82,168
VIN18,2018-04-04 03:00,4,19.8,20.08,19.8,19.9,316
VIN18,2018-04-04 03:30,4,19.91,19.95,19.8,19.85,94
VIN18,2018-04-04 04:00,4,19.9,19.93,19.88,19.92,36
VIN18,2018-04-04 04:30,4,19.95,19.95,19.87,19.9,19
VIN18,2018-04-04 05:00,4,19.9,20.17,19.89,20.05,132
VIN18,2018-04-04 05:30,4,20.1,20.15,20.03,20.03,74
VIN18,2018-04-04 06:00,4,20.05,20.05,19.97,19.97,84
VIN18,2018-04-04 06:30,4,19.95,20,19.92,19.95,165
VIN18,2018-04-04 07:00,4,19.95,20.1,19.89,20.05,200
VIN18,2018-04-04 07:30,4,20.05,20.05,19.9,19.95,93
VIN18,2018-04-04 08:00,4,20,20.03,19.91,20,252
VIN18,2018-04-04 08:30,4,20.02,20.03,19.81,19.85,910
VIN18,2018-04-04 09:00,4,19.9,20.07,19.82,19.97,1232
VIN18,2018-04-04 09:30,4,19.97,20.1,19.87,19.87,699
VIN18,2018-04-04 10:00,4,19.89,20,19.8,19.8,479
VIN18,2018-04-04 10:30,4,19.8,19.87,19.7,19.81,552
VIN18,2018-04-04 11:00,4,19.8,19.82,19.65,19.67,719
VIN18,2018-04-04 11:30,4,19.65,19.74,19.57,19.71,681
VIN18,2018-04-04 12:00,4,19.72,19.83,19.67,19.76,418
VIN18,2018-04-04 12:30,4,19.8,19.81,19.66,19.75,133
VIN18,2018-04-04 13:00,4,19.72,19.75,19.53,19.53,553
VIN18,2018-04-04 13:30,4,19.52,19.61,19.32,19.37,592
VIN18,2018-04-04 14:00,4,19.37,19.41,19.25,19.3,239
VIN18,2018-04-04 14:30,4,19.25,19.25,19.08,19.1,297
VIN18,2018-04-04 15:00,4,19.1,19.15,19,19.05,639
VIN18,2018-04-04 15:30,4,19.05,19.06,19,19,49
VIN18,2018-04-04 17:00,5,19.05,19.1,19.05,19.1,22
VIN18,2018-04-04 17:30,5,19.05,19.05,19,19.02,33
VIN18,2018-04-04 18:30,5,19.01,19.01,19,19,9
VIN18,2018-04-04 19:00,5,19,19.05,19,19.05,7
VIN18,2018-04-04 19:30,5,19.05,19.05,19.05,19.05,1
VIN18,2018-04-04 20:00,5,19.05,19.05,19.05,19.05,1
VIN18,2018-04-04 20:30,5,18.95,18.95,18.92,18.94,33
VIN18,2018-04-04 21:00,5,18.93,18.93,18.9,18.91,18
VIN18,2018-04-04 21:30,5,18.91,18.93,18.9,18.9,39
VIN18,2018-04-04 22:00,5,18.9,18.9,18.86,18.87,25
VIN18,2018-04-04 23:00,5,18.87,18.87,18.85,18.85,76
VIN18,2018-04-04 23:30,5,18.84,18.85,18.84,18.85,12
VIN18,2018-04-05 00:00,5,18.87,18.87,18.87,18.87,2
VIN18,2018-04-05 00:30,5,18.9,18.96,18.9,18.9,18
VIN18,2018-04-05 01:00,5,18.95,18.95,18.9,18.9,3
VIN18,2018-04-05 01:30,5,18.87,18.91,18.85,18.85,14
VIN18,2018-04-05 02:00,5,18.9,18.9,18.8,18.87,51
VIN18,2018-04-05 02:30,5,18.86,18.9,18.85,18.9,134
VIN18,2018-04-05 03:00,5,18.9,18.97,18.9,18.97,13
VIN18,2018-04-05 03:30,5,18.97,19,18.92,18.93,24
VIN18,2018-04-05 04:00,5,19,19,19,19,1
VIN18,2018-04-05 05:00,5,18.97,19,18.97,19,7
VIN18,2018-04-05 05:30,5,19.02,19.02,18.97,19,7
VIN18,2018-04-05 06:00,5,19,19,18.95,18.95,14
VIN18,2018-04-05 06:30,5,18.95,19,18.95,19,33
VIN18,2018-04-05 07:00,5,18.97,18.97,18.9,18.97,74
VIN18,2018-04-05 07:30,5,19,19,18.93,18.95,25
VIN18,2018-04-05 08:00,5,18.95,19.02,18.95,19,75
VIN18,2018-04-05 08:30,5,19,19.12,18.99,19.01,416
VIN18,2018-04-05 09:00,5,19.05,19.08,19.01,19.02,220
VIN18,2018-04-05 09:30,5,19.01,19.07,19,19.05,204
VIN18,2018-04-05 10:00,5,19.05,19.05,18.82,18.87,1091
VIN18,2018-04-05 10:30,5,18.88,18.9,18.82,18.82,251
VIN18,2018-04-05 11:00,5,18.8,18.98,18.8,18.9,376
VIN18,2018-04-05 11:30,5,18.9,18.95,18.85,18.9,253
VIN18,2018-04-05 12:00,5,18.86,19.02,18.85,19,400
VIN18,2018-04-05 12:30,5,19.02,19.06,18.9,18.93,309
VIN18,2018-04-05 13:00,5,18.9,18.97,18.89,18.93,334
VIN18,2018-04-05 13:30,5,18.92,18.95,18.83,18.86,347
VIN18,2018-04-05 14:00,5,18.86,18.95,18.76,18.95,429
VIN18,2018-04-05 14:30,5,18.95,19.03,18.82,18.88,871
VIN18,2018-04-05 15:00,5,18.89,18.9,18.75,18.75,620
VIN18,2018-04-05 15:30,5,18.77,18.8,18.75,18.75,33
VIN18,2018-04-05 17:00,6,18.75,18.78,18.75,18.75,12
VIN18,2018-04-05 17:30,6,18.8,19.06,18.8,19.06,90
VIN18,2018-04-05 18:00,6,19.05,19.35,19.05,19.35,551
VIN18,2018-04-05 18:30,6,19.35,19.4,19.25,19.33,123
VIN18,2018-04-05 19:00,6,19.32,19.4,19.22,19.3,193
VIN18,2018-04-05 19:30,6,19.32,19.32,19.32,19.32,1
VIN18,2018-04-05 20:00,6,19.35,19.45,19.3,19.3,69
VIN18,2018-04-05 20:30,6,19.3,19.35,19.3,19.3,63
VIN18,2018-04-05 21:00,6,19.26,19.26,19.25,19.25,6
VIN18,2018-04-05 21:30,6,19.3,19.3,19.3,19.3,8
VIN18,2018-04-05 22:00,6,19.25,19.25,19.24,19.25,9
VIN18,2018-04-05 22:30,6,19.3,19.31,19.3,19.31,3
VIN18,2018-04-05 23:00,6,19.25,19.25,19.23,19.25,9
VIN18,2018-04-05 23:30,6,19.25,19.25,19.25,19.25,3
VIN18,2018-04-06 00:30,6,19.35,19.35,19.35,19.35,3
VIN18,2018-04-06 01:00,6,19.3,19.3,19.16,19.2,89
VIN18,2018-04-06 01:30,6,19.2,19.2,19.13,19.13,18
VIN18,2018-04-06 02:00,6,19.1,19.13,19.06,19.08,109
VIN18,2018-04-06 02:30,6,19.1,19.1,19.08,19.1,27
VIN18,2018-04-06 03:00,6,19.13,19.13,19.1,19.1,16
VIN18,2018-04-06 03:30,6,19.1,19.15,19.1,19.15,56
VIN18,2018-04-06 04:00,6,19.15,19.15,19.08,19.1,52
VIN18,2018-04-06 04:30,6,19.15,19.15,19.13,19.13,20
VIN18,2018-04-06 05:00,6,19.1,19.1,19.07,19.1,68
VIN18,2018-04-06 05:30,6,19.07,19.1,19.07,19.1,7
VIN18,2018-04-06 06:00,6,19.1,19.22,19.1,19.15,76
VIN18,2018-04-06 06:30,6,19.15,19.22,19.15,19.2,97
VIN18,2018-04-06 07:00,6,19.2,19.2,19.12,19.12,82
VIN18,2018-04-06 07:30,6,19.15,19.23,19.05,19.07,115
VIN18,2018-04-06 08:00,6,19.1,19.18,19.1,19.1,65
VIN18,2018-04-06 08:30,6,19.1,19.1,18.85,18.87,311
VIN18,2018-04-06 09:00,6,18.9,19.01,18.9,18.97,359
VIN18,2018-04-06 09:30,6,18.98,19.23,18.97,19.21,912
VIN18,2018-04-06 10:00,6,19.25,19.42,19.2,19.38,554
VIN18,2018-04-06 10:30,6,19.35,19.4,19.2,19.22,299
VIN18,2018-04-06 11:00,6,19.25,19.42,19.15,19.42,198
VIN18,2018-04-06 11:30,6,19.4,19.41,19.15,19.18,226
VIN18,2018-04-06 12:00,6,19.2,19.4,19.2,19.22,280
VIN18,2018-04-06 12:30,6,19.21,19.51,19.17,19.5,606
VIN18,2018-04-06 13:00,6,19.53,19.71,19.46,19.68,359
VIN18,2018-04-06 13:30,6,19.65,19.93,19.63,19.86,763
VIN18,2018-04-06 14:00,6,19.85,19.97,19.65,19.75,985
VIN18,2018-04-06 14:30,6,19.75,19.75,19.45,19.5,662
VIN18,2018-04-06 15:00,6,19.45,19.6,19.4,19.4,930
VIN18,2018-04-06 15:30,6,19.4,19.45,19.37,19.41,254
VIN18,2018-04-08 17:00,9,19.5,19.5,19.3,19.3,42
VIN18,2018-04-08 17:30,9,19.35,19.35,19.31,19.31,11
VIN18,2018-04-08 18:00,9,19.3,19.35,19.3,19.35,8
VIN18,2018-04-08 18:30,9,19.35,19.35,19.3,19.3,7
VIN18,2018-04-08 19:00,9,19.25,19.25,19.21,19.21,16
VIN18,2018-04-08 19:30,9,19.2,19.2,19.15,19.2,68
VIN18,2018-04-08 20:00,9,19.2,19.22,19.2,19.2,6
VIN18,2018-04-08 20:30,9,19.25,19.31,19.25,19.3,26
VIN18,2018-04-08 21:00,9,19.27,19.27,19.25,19.25,7
VIN18,2018-04-08 22:00,9,19.2,19.2,19.15,19.16,9
VIN18,2018-04-08 22:30,9,19.15,19.15,19.1,19.15,6
VIN18,2018-04-08 23:30,9,19.15,19.15,19.15,19.15,5
VIN18,2018-04-09 00:00,9,19.2,19.22,19.15,19.22,74
VIN18,2018-04-09 00:30,9,19.22,19.22,19.2,19.2,52
VIN18,2018-04-09 01:00,9,19.2,19.2,19.12,19.15,17
VIN18,2018-04-09 01:30,9,19.15,19.16,19.13,19.15,98
VIN18,2018-04-09 02:00,9,19.15,19.28,19.15,19.15,100
VIN18,2018-04-09 02:30,9,19.15,19.15,19.14,19.14,25
VIN18,2018-04-09 03:00,9,19.14,19.14,19.14,19.14,3
VIN18,2018-04-09 03:30,9,19.1,19.1,19.1,19.1,30
VIN18,2018-04-09 04:00,9,19.1,19.14,19.09,19.09,15
VIN18,2018-04-09 04:30,9,19.1,19.1,19.1,19.1,18
VIN18,2018-04-09 05:00,9,19.13,19.15,19.1,19.1,34
VIN18,2018-04-09 05:30,9,19.1,19.15,19.1,19.15,31
VIN18,2018-04-09 06:00,9,19.2,19.22,19.15,19.15,46
VIN18,2018-04-09 06:30,9,19.15,19.15,19.13,19.15,35
VIN18,2018-04-09 07:00,9,19.15,19.22,19.12,19.17,210
VIN18,2018-04-09 07:30,9,19.2,19.22,19.17,19.22,42
VIN18,2018-04-09 08:00,9,19.2,19.22,19.16,19.22,93
VIN18,2018-04-09 08:30,9,19.21,19.38,19.17,19.25,740
VIN18,2018-04-09 09:00,9,19.25,19.32,19.2,19.21,351
VIN18,2018-04-09 09:30,9,19.2,19.21,19.11,19.16,538
VIN18,2018-04-09 10:00,9,19.16,19.25,19.11,19.12,458
VIN18,2018-04-09 10:30,9,19.12,19.13,19.06,19.07,356
VIN18,2018-04-09 11:00,9,19.06,19.11,19.05,19.11,167
VIN18,2018-04-09 11:30,9,19.1,19.15,19.07,19.1,231
VIN18,2018-04-09 12:00,9,19.1,19.1,19.02,19.05,133
VIN18,2018-04-09 12:30,9,19.06,19.11,19.03,19.05,219
VIN18,2018-04-09 13:00,9,19.05,19.18,19.04,19.15,275
VIN18,2018-04-09 13:30,9,19.16,19.2,19.11,19.12,336
VIN18,2018-04-09 14:00,9,19.12,19.28,19.1,19.25,250
VIN18,2018-04-09 14:30,9,19.25,19.46,19.21,19.43,932
VIN18,2018-04-09 15:00,9,19.45,19.51,19.35,19.5,544
VIN18,2018-04-09 15:30,9,19.51,19.55,19.46,19.55,113
VIN18,2018-04-09 17:00,10,19.55,19.6,19.5,19.6,34
VIN18,2018-04-09 17:30,10,19.55,19.67,19.55,19.65,45
VIN18,2018-04-09 18:00,10,19.65,19.65,19.65,19.65,18
VIN18,2018-04-09 18:30,10,19.65,19.65,19.61,19.61,21
VIN18,2018-04-09 19:00,10,19.6,19.65,19.6,19.6,104
VIN18,2018-04-09 19:30,10,19.55,19.58,19.55,19.58,12
VIN18,2018-04-09 20:00,10,19.53,19.55,19.48,19.48,53
VIN18,2018-04-09 20:30,10,19.5,19.55,19.3,19.3,35
VIN18,2018-04-09 21:00,10,19.34,19.35,19.15,19.16,50
VIN18,2018-04-09 21:30,10,19.15,19.15,19.01,19.13,67
VIN18,2018-04-09 22:00,10,19.15,19.25,19.15,19.2,19
VIN18,2018-04-09 22:30,10,19.25,19.3,19.18,19.18,22
VIN18,2018-04-09 23:00,10,19.15,19.25,19.15,19.15,9
VIN18,2018-04-09 23:30,10,19.2,19.2,19.15,19.15,2
VIN18,2018-04-10 00:00,10,19.22,19.22,19.22,19.22,1
VIN18,2018-04-10 00:30,10,19.18,19.18,19.18,19.18,1
VIN18,2018-04-10 01:00,10,19.15,19.15,19.06,19.07,6
VIN18,2018-04-10 01:30,10,19.1,19.1,19.1,19.1,16
VIN18,2018-04-10 02:00,10,19.1,19.2,19.1,19.15,38
VIN18,2018-04-10 02:30,10,19.2,19.27,19.16,19.25,51
VIN18,2018-04-10 03:00,10,19.22,19.25,19.18,19.2,10
VIN18,2018-04-10 03:30,10,19.2,19.2,19.2,19.2,4
VIN18,2018-04-10 04:00,10,19.23,19.25,19.15,19.15,18
VIN18,2018-04-10 04:30,10,19.15,19.2,19.15,19.16,31
VIN18,2018-04-10 05:00,10,19.2,19.21,19.2,19.21,8
VIN18,2018-04-10 05:30,10,19.2,19.2,19.18,19.18,11
VIN18,2018-04-10 06:00,10,19.21,19.21,19.2,19.2,61
VIN18,2018-04-10 06:30,10,19.2,19.2,19.12,19.12,62
VIN18,2018-04-10 07:00,10,19.2,19.21,19.17,19.17,60
VIN18,2018-04-10 07:30,10,19.2,19.2,19.11,19.14,38
VIN18,2018-04-10 08:00,10,19.14,19.15,19.09,19.09,91
VIN18,2018-04-10 08:30,10,19.1,19.35,19.07,19.27,959
VIN18,2018-04-10 09:00,10,19.25,19.32,19.11,19.15,820
VIN18,2018-04-10 09:30,10,19.14,19.25,19.1,19.25,277
VIN18,2018-04-10 10:00,10,19.22,19.25,19.13,19.2,592
VIN18,2018-04-10 10:30,10,19.2,19.28,19.12,19.15,522
VIN18,2018-04-10 11:00,10,19.15,19.41,19.15,19.35,682
VIN18,2018-04-10 11:30,10,19.35,19.35,19.2,19.27,225
VIN18,2018-04-10 12:00,10,19.27,19.35,19.25,19.27,381
VIN18,2018-04-10 12:30,10,19.3,19.41,19.22,19.3,341
VIN18,2018-04-10 13:00,10,19.25,19.28,19.2,19.25,151
VIN18,2018-04-10 13:30,10,19.25,19.4,19.17,19.25,403
VIN18,2018-04-10 14:00,10,19.2,19.26,19.1,19.18,386
VIN18,2018-04-10 14:30,10,19.2,19.21,19.05,19.05,496
VIN18,2018-04-10 15:00,10,19.06,19.25,19.05,19.25,667
VIN18,2018-04-10 15:30,10,19.25,19.3,19.25,19.3,70
VIN18,2018-04-10 17:00,11,19.3,19.3,19.25,19.25,52
VIN18,2018-04-10 17:30,11,19.25,19.25,19.25,19.25,26
VIN18,2018-04-10 18:30,11,19.25,19.35,19.25,19.3,44
VIN18,2018-04-10 19:00,11,19.35,19.35,19.3,19.3,9
VIN18,2018-04-10 19:30,11,19.3,19.35,19.3,19.35,31
VIN18,2018-04-10 20:00,11,19.32,19.35,19.28,19.3,22
VIN18,2018-04-10 20:30,11,19.3,19.35,19.3,19.35,14
VIN18,2018-04-10 21:00,11,19.4,19.42,19.4,19.4,90
VIN18,2018-04-10 21:30,11,19.4,19.4,19.4,19.4,5
VIN18,2018-04-10 22:00,11,19.35,19.35,19.35,19.35,16
VIN18,2018-04-10 23:00,11,19.35,19.41,19.35,19.4,91
VIN18,2018-04-10 23:30,11,19.4,19.41,19.4,19.41,50
VIN18,2018-04-11 00:00,11,19.41,19.41,19.4,19.4,16
VIN18,2018-04-11 00:30,11,19.4,19.4,19.4,19.4,2
VIN18,2018-04-11 01:00,11,19.41,19.41,19.4,19.4,2
VIN18,2018-04-11 01:30,11,19.4,19.4,19.4,19.4,17
VIN18,2018-04-11 02:00,11,19.4,19.4,19.4,19.4,10
VIN18,2018-04-11 02:30,11,19.37,19.37,19.35,19.35,14
VIN18,2018-04-11 03:00,11,19.35,19.41,19.35,19.4,33
VIN18,2018-04-11 03:30,11,19.42,19.42,19.4,19.4,24
VIN18,2018-04-11 04:00,11,19.4,19.4,19.4,19.4,1
VIN18,2018-04-11 04:30,11,19.4,19.4,19.4,19.4,22
VIN18,2018-04-11 05:00,11,19.44,19.55,19.42,19.55,93
VIN18,2018-04-11 05:30,11,19.5,19.5,19.47,19.5,18
VIN18,2018-04-11 06:00,11,19.5,19.56,19.5,19.55,59
VIN18,2018-04-11 06:30,11,19.52,19.55,19.48,19.48,45
VIN18,2018-04-11 07:00,11,19.5,19.5,19.47,19.5,72
VIN18,2018-04-11 07:30,11,19.53,19.55,19.5,19.55,50
VIN18,2018-04-11 08:00,11,19.53,19.57,19.43,19.45,105
VIN18,2018-04-11 08:30,11,19.45,19.45,19.35,19.36,696
VIN18,2018-04-11 09:00,11,19.36,19.47,19.3,19.31,405
VIN18,2018-04-11 09:30,11,19.3,19.45,19.26,19.45,582
VIN18,2018-04-11 10:00,11,19.45,19.5,19.36,19.4,200
VIN18,2018-04-11 10:30,11,19.38,19.41,19.3,19.31,211
VIN18,2018-04-11 11:00,11,19.32,19.32,19.2,19.32,535
VIN18,2018-04-11 11:30,11,19.3,19.4,19.3,19.35,224
VIN18,2018-04-11 12:00,11,19.32,19.37,19.28,19.32,178
VIN18,2018-04-11 12:30,11,19.35,19.47,19.32,19.35,294
VIN18,2018-04-11 13:00,11,19.35,19.45,19.31,19.4,206
VIN18,2018-04-11 13:30,11,19.4,19.45,19.31,19.4,245
VIN18,2018-04-11 14:00,11,19.37,19.58,19.37,19.51,550
VIN18,2018-04-11 14:30,11,19.55,19.55,19.4,19.45,341
VIN18,2018-04-11 15:00,11,19.43,19.55,19.43,19.5,584
VIN18,2018-04-11 15:30,11,19.49,19.55,19.45,19.45,29
VIN18,2018-04-11 17:00,12,19.5,19.5,19.45,19.5,69
VIN18,2018-04-11 17:30,12,19.45,19.45,19.43,19.45,112
VIN18,2018-04-11 18:30,12,19.43,19.43,19.43,19.43,1
VIN18,2018-04-11 19:00,12,19.42,19.45,19.42,19.45,24
VIN18,2018-04-11 19:30,12,19.41,19.41,19.37,19.4,31
VIN18,2018-04-11 20:00,12,19.37,19.4,19.37,19.4,7
VIN18,2018-04-11 20:30,12,19.45,19.45,19.45,19.45,3
VIN18,2018-04-11 21:00,12,19.45,19.45,19.43,19.45,41
VIN18,2018-04-11 21:30,12,19.45,19.45,19.45,19.45,17
VIN18,2018-04-11 22:00,12,19.44,19.44,19.44,19.44,6
VIN18,2018-04-12 00:00,12,19.45,19.46,19.45,19.45,69
VIN18,2018-04-12 00:30,12,19.5,19.5,19.5,19.5,4
VIN18,2018-04-12 01:00,12,19.5,19.5,19.5,19.5,2
VIN18,2018-04-12 01:30,12,19.5,19.5,19.5,19.5,20
VIN18,2018-04-12 02:00,12,19.5,19.5,19.45,19.45,67
VIN18,2018-04-12 02:30,12,19.4,19.41,19.36,19.41,47
VIN18,2018-04-12 03:00,12,19.38,19.4,19.38,19.4,5
VIN18,2018-04-12 03:30,12,19.45,19.48,19.45,19.48,33
VIN18,2018-04-12 04:00,12,19.5,19.5,19.43,19.43,15
VIN18,2018-04-12 05:00,12,19.37,19.37,19.3,19.3,35
VIN18,2018-04-12 05:30,12,19.31,19.31,19.24,19.25,9
VIN18,2018-04-12 06:00,12,19.25,19.3,19.25,19.27,25
VIN18,2018-04-12 06:30,12,19.25,19.31,19.2,19.25,103
VIN18,2018-04-12 07:00,12,19.25,19.3,19.25,19.26,30
VIN18,2018-04-12 07:30,12,19.27,19.27,19.2,19.25,158
VIN18,2018-04-12 08:00,12,19.23,19.23,19.15,19.2,181
VIN18,2018-04-12 08:30,12,19.25,19.25,19.03,19.05,934
VIN18,2018-04-12 09:00,12,19,19.1,19,19.06,486
VIN18,2018-04-12 09:30,12,19.05,19.07,18.97,19.05,722
VIN18,2018-04-12 10:00,12,19.05,19.07,18.92,18.95,442
VIN18,2018-04-12 10:30,12,18.95,19.05,18.92,19,204
VIN18,2018-04-12 11:00,12,18.97,19.03,18.95,18.96,314
VIN18,2018-04-12 11:30,12,18.97,18.97,18.87,18.92,427
VIN18,2018-04-12 12:00,12,18.93,19.12,18.91,19.12,346
VIN18,2018-04-12 12:30,12,19.15,19.15,18.96,19.05,158
VIN18,2018-04-12 13:00,12,19.05,19.06,18.9,18.93,249
VIN18,2018-04-12 13:30,12,18.92,18.98,18.88,18.88,374
VIN18,2018-04-12 14:00,12,18.9,18.93,18.85,18.86,301
VIN18,2018-04-12 14:30,12,18.85,19.05,18.85,18.96,521
VIN18,2018-04-12 15:00,12,19,19.05,18.9,18.91,529
VIN18,2018-04-12 15:30,12,18.9,18.95,18.87,18.95,129
VIN18,2018-04-12 17:00,13,18.9,18.95,18.9,18.95,38
VIN18,2018-04-12 17:30,13,18.96,19.07,18.96,19.05,20
VIN18,2018-04-12 18:00,13,19,19,19,19,36
VIN18,2018-04-12 18:30,13,19.05,19.05,19.02,19.02,25
VIN18,2018-04-12 19:00,13,19.06,19.06,19.05,19.05,2
VIN18,2018-04-12 19:30,13,19.05,19.05,19.05,19.05,10
VIN18,2018-04-12 20:00,13,19.05,19.05,19.02,19.05,37
VIN18,2018-04-12 20:30,13,19.05,19.07,19.02,19.06,28
VIN18,2018-04-12 21:00,13,19.05,19.08,19.04,19.05,11
VIN18,2018-04-12 21:30,13,19.05,19.1,19.05,19.05,19
VIN18,2018-04-12 23:30,13,19.05,19.06,19.01,19.01,35
VIN18,2018-04-13 00:00,13,19.01,19.01,19.01,19.01,3
VIN18,2018-04-13 00:30,13,19.01,19.02,18.98,18.99,20
VIN18,2018-04-13 01:00,13,18.97,19,18.92,18.92,50
VIN18,2018-04-13 01:30,13,18.95,18.95,18.9,18.9,31
VIN18,2018-04-13 02:00,13,18.89,18.95,18.87,18.95,47
VIN18,2018-04-13 02:30,13,18.9,18.92,18.87,18.91,37
VIN18,2018-04-13 03:00,13,18.9,18.9,18.9,18.9,13
VIN18,2018-04-13 03:30,13,18.9,18.92,18.89,18.89,99
VIN18,2018-04-13 04:00,13,18.89,18.9,18.86,18.86,19
VIN18,2018-04-13 04:30,13,18.87,18.9,18.81,18.82,124
VIN18,2018-04-13 05:00,13,18.82,18.82,18.82,18.82,4
VIN18,2018-04-13 05:30,13,18.82,18.84,18.8,18.8,24
VIN18,2018-04-13 06:00,13,18.84,18.85,18.8,18.85,139
VIN18,2018-04-13 06:30,13,18.85,18.85,18.79,18.79,107
VIN18,2018-04-13 07:00,13,18.8,18.8,18.73,18.74,107
VIN18,2018-04-13 07:30,13,18.7,18.7,18.65,18.65,61
VIN18,2018-04-13 08:00,13,18.65,18.68,18.65,18.65,50
VIN18,2018-04-13 08:30,13,18.65,18.77,18.56,18.7,1121
VIN18,2018-04-13 09:00,13,18.73,18.87,18.7,18.78,1257
VIN18,2018-04-13 09:30,13,18.8,18.88,18.73,18.8,573
VIN18,2018-04-13 10:00,13,18.81,18.86,18.71,18.72,456
VIN18,2018-04-13 10:30,13,18.75,18.75,18.62,18.63,821
VIN18,2018-04-13 11:00,13,18.62,18.67,18.57,18.6,660
VIN18,2018-04-13 11:30,13,18.63,18.7,18.61,18.63,830
VIN18,2018-04-13 12:00,13,18.63,18.63,18.5,18.52,646
VIN18,2018-04-13 12:30,13,18.51,18.57,18.5,18.52,472
VIN18,2018-04-13 13:00,13,18.51,18.6,18.48,18.6,436
VIN18,2018-04-13 13:30,13,18.58,18.64,18.53,18.58,711
VIN18,2018-04-13 14:00,13,18.56,18.85,18.56,18.8,1182
VIN18,2018-04-13 14:30,13,18.81,18.84,18.55,18.6,1248
VIN18,2018-04-13 15:00,13,18.6,18.61,18.5,18.53,852
VIN18,2018-04-13 15:30,13,18.53,18.58,18.48,18.5,211
VIN18,2018-04-15 17:00,16,18.4,18.4,18.26,18.26,176
VIN18,2018-04-15 17:30,16,18.27,18.28,18.26,18.26,30
VIN18,2018-04-15 18:00,16,18.27,18.27,18.25,18.27,83
VIN18,2018-04-15 18:30,16,18.27,18.35,18.27,18.35,25
VIN18,2018-04-15 19:00,16,18.35,18.36,18.35,18.36,55
VIN18,2018-04-15 19:30,16,18.35,18.36,18.32,18.35,33
VIN18,2018-04-15 20:00,16,18.37,18.37,18.37,18.37,6
VIN18,2018-04-15 20:30,16,18.4,18.45,18.4,18.45,20
VIN18,2018-04-15 21:30,16,18.4,18.45,18.4,18.42,36
VIN18,2018-04-15 22:00,16,18.45,18.45,18.45,18.45,77
VIN18,2018-04-15 22:30,16,18.45,18.45,18.45,18.45,3
VIN18,2018-04-15 23:00,16,18.45,18.45,18.35,18.35,71
VIN18,2018-04-15 23:30,16,18.35,18.35,18.35,18.35,1
VIN18,2018-04-16 00:00,16,18.37,18.4,18.37,18.4,12
VIN18,2018-04-16 01:00,16,18.4,18.41,18.4,18.4,20
VIN18,2018-04-16 01:30,16,18.4,18.4,18.4,18.4,11
VIN18,2018-04-16 02:00,16,18.41,18.45,18.41,18.45,64
VIN18,2018-04-16 02:30,16,18.42,18.42,18.36,18.4,62
VIN18,2018-04-16 03:00,16,18.4,18.4,18.35,18.35,34
VIN18,2018-04-16 03:30,16,18.4,18.4,18.4,18.4,9
VIN18,2018-04-16 04:00,16,18.36,18.36,18.27,18.27,51
VIN18,2018-04-16 04:30,16,18.3,18.3,18.3,18.3,28
VIN18,2018-04-16 05:00,16,18.26,18.3,18.25,18.28,24
VIN18,2018-04-16 05:30,16,18.27,18.32,18.26,18.3,247
VIN18,2018-04-16 06:00,16,18.3,18.32,18.3,18.3,41
VIN18,2018-04-16 06:30,16,18.31,18.35,18.31,18.35,6
VIN18,2018-04-16 07:00,16,18.31,18.31,18.31,18.31,7
VIN18,2018-04-16 07:30,16,18.32,18.32,18.22,18.23,114
VIN18,2018-04-16 08:00,16,18.22,18.25,18.22,18.25,100
VIN18,2018-04-16 08:30,16,18.25,18.25,18.06,18.2,796
VIN18,2018-04-16 09:00,16,18.18,18.2,18.05,18.11,473
VIN18,2018-04-16 09:30,16,18.11,18.17,18.06,18.1,1141
VIN18,2018-04-16 10:00,16,18.1,18.15,18.01,18.04,1068
VIN18,2018-04-16 10:30,16,18.05,18.1,18,18.02,599
VIN18,2018-04-16 11:00,16,18.02,18.05,17.97,18.03,913
VIN18,2018-04-16 11:30,16,18.02,18.07,17.91,17.95,552
VIN18,2018-04-16 12:00,16,17.91,17.93,17.85,17.92,597
VIN18,2018-04-16 12:30,16,17.93,17.95,17.85,17.9,557
VIN18,2018-04-16 13:00,16,17.9,18,17.88,17.98,274
VIN18,2018-04-16 13:30,16,17.98,18.05,17.92,18,468
VIN18,2018-04-16 14:00,16,18,18.02,17.91,17.98,350
VIN18,2018-04-16 14:30,16,18,18,17.83,17.9,1350
VIN18,2018-04-16 15:00,16,17.9,18,17.88,18,708
VIN18,2018-04-16 15:30,16,17.95,18,17.95,18,31
VIN18,2018-04-16 17:00,17,18,18.03,17.98,17.98,40
VIN18,2018-04-16 17:30,17,18,18,18,18,3
VIN18,2018-04-16 18:00,17,18,18,18,18,1
VIN18,2018-04-16 19:00,17,17.95,17.95,17.91,17.91,42
VIN18,2018-04-16 19:30,17,17.9,17.91,17.86,17.91,61
VIN18,2018-04-16 20:00,17,17.92,17.95,17.92,17.95,40
VIN18,2018-04-16 20:30,17,17.97,18.02,17.97,18,25
VIN18,2018-04-16 21:00,17,18,18,17.91,17.91,26
VIN18,2018-04-16 22:00,17,17.93,17.93,17.93,17.93,4
VIN18,2018-04-16 22:30,17,17.95,17.95,17.95,17.95,10
VIN18,2018-04-16 23:00,17,17.93,17.93,17.93,17.93,1
VIN18,2018-04-16 23:30,17,17.9,17.9,17.88,17.88,16
VIN18,2018-04-17 00:00,17,17.88,17.92,17.88,17.92,28
VIN18,2018-04-17 00:30,17,17.9,17.9,17.9,17.9,1
VIN18,2018-04-17 01:00,17,17.9,17.9,17.83,17.85,39
VIN18,2018-04-17 01:30,17,17.85,17.88,17.85,17.85,29
VIN18,2018-04-17 02:00,17,17.85,17.88,17.85,17.88,19
VIN18,2018-04-17 02:30,17,17.9,17.9,17.83,17.85,73
VIN18,2018-04-17 03:00,17,17.84,17.87,17.81,17.87,51
VIN18,2018-04-17 03:30,17,17.85,17.88,17.84,17.85,185
VIN18,2018-04-17 04:30,17,17.8,17.8,17.77,17.79,100
VIN18,2018-04-17 05:00,17,17.77,17.8,17.77,17.8,3
VIN18,2018-04-17 05:30,17,17.75,17.76,17.72,17.75,19
VIN18,2018-04-17 06:00,17,17.75,17.75,17.75,17.75,3
VIN18,2018-04-17 06:30,17,17.75,17.75,17.72,17.72,56
VIN18,2018-04-17 07:00,17,17.7,17.75,17.7,17.75,12
VIN18,2018-04-17 07:30,17,17.72,17.75,17.7,17.72,374
VIN18,2018-04-17 08:00,17,17.7,17.73,17.7,17.7,635
VIN18,2018-04-17 08:30,17,17.7,17.77,17.56,17.62,1750
VIN18,2018-04-17 09:00,17,17.6,17.65,17.55,17.55,1179
VIN18,2018-04-17 09:30,17,17.58,17.6,17.5,17.51,500
VIN18,2018-04-17 10:00,17,17.51,17.55,17.4,17.46,1663
VIN18,2018-04-17 10:30,17,17.45,17.53,17.37,17.42,2524
VIN18,2018-04-17 11:00,17,17.42,17.42,17.3,17.32,1563
VIN18,2018-04-17 11:30,17,17.3,17.35,17.25,17.31,724
VIN18,2018-04-17 12:00,17,17.31,17.37,17.23,17.3,923
VIN18,2018-04-17 12:30,17,17.3,17.35,17.3,17.3,634
VIN18,2018-04-17 13:00,17,17.3,17.37,17.17,17.31,911
VIN18,2018-04-17 13:30,17,17.31,17.35,17.26,17.32,941
VIN18,2018-04-17 14:00,17,17.33,17.35,17.2,17.25,1110
VIN18,2018-04-17 14:30,17,17.21,17.35,17.11,17.3,2247
VIN18,2018-04-17 15:00,17,17.3,17.4,17.25,17.36,1329
VIN18,2018-04-17 15:30,17,17.35,17.4,17.35,17.4,250
VIN18,2018-04-17 17:00,18,17.4,17.45,17.35,17.35,19
VIN18,2018-04-17 17:30,18,17.37,17.37,17.37,17.37,3
VIN18,2018-04-17 18:00,18,17.4,17.4,17.4,17.4,13
VIN18,2018-04-17 18:30,18,17.37,17.37,17.37,17.37,3
VIN18,2018-04-17 19:00,18,17.35,17.36,17.31,17.35,20
VIN18,2018-04-17 19:30,18,17.32,17.33,17.3,17.3,46
VIN18,2018-04-17 20:00,18,17.32,17.33,17.32,17.32,97
VIN18,2018-04-17 20:30,18,17.35,17.37,17.35,17.37,33
VIN18,2018-04-17 21:00,18,17.35,17.38,17.35,17.37,57
VIN18,2018-04-17 22:00,18,17.37,17.37,17.37,17.37,1
VIN18,2018-04-17 22:30,18,17.37,17.37,17.37,17.37,2
VIN18,2018-04-17 23:00,18,17.36,17.36,17.36,17.36,1
VIN18,2018-04-18 00:00,18,17.35,17.36,17.31,17.35,32
VIN18,2018-04-18 00:30,18,17.35,17.35,17.33,17.35,19
VIN18,2018-04-18 01:00,18,17.4,17.43,17.4,17.42,40
VIN18,2018-04-18 01:30,18,17.43,17.43,17.4,17.4,6
VIN18,2018-04-18 02:00,18,17.43,17.45,17.39,17.39,47
VIN18,2018-04-18 02:30,18,17.39,17.39,17.35,17.35,68
VIN18,2018-04-18 03:00,18,17.35,17.35,17.32,17.32,6
VIN18,2018-04-18 03:30,18,17.35,17.35,17.35,17.35,9
VIN18,2018-04-18 04:00,18,17.32,17.32,17.32,17.32,2
VIN18,2018-04-18 04:30,18,17.32,17.35,17.32,17.35,18
VIN18,2018-04-18 05:00,18,17.35,17.35,17.31,17.32,166
VIN18,2018-04-18 06:00,18,17.3,17.3,17.25,17.26,101
VIN18,2018-04-18 06:30,18,17.28,17.3,17.25,17.28,65
VIN18,2018-04-18 07:00,18,17.28,17.33,17.25,17.3,180
VIN18,2018-04-18 07:30,18,17.3,17.35,17.3,17.33,84
VIN18,2018-04-18 08:00,18,17.33,17.52,17.33,17.5,538
VIN18,2018-04-18 08:30,18,17.53,17.53,17.35,17.45,1782
VIN18,2018-04-18 09:00,18,17.45,17.8,17.45,17.47,2553
VIN18,2018-04-18 09:30,18,17.47,17.5,17.35,17.36,644
VIN18,2018-04-18 10:00,18,17.36,17.36,17.25,17.26,796
VIN18,2018-04-18 10:30,18,17.26,17.28,17.1,17.2,2455
VIN18,2018-04-18 11:00,18,17.18,17.18,17.08,17.1,901
VIN18,2018-04-18 11:30,18,17.07,17.2,17.07,17.11,778
VIN18,2018-04-18 12:00,18,17.11,17.15,17.05,17.07,380
VIN18,2018-04-18 12:30,18,17.08,17.2,17.06,17.2,1139
VIN18,2018-04-18 13:00,18,17.22,17.25,17.06,17.07,553
VIN18,2018-04-18 13:30,18,17.07,17.1,17.01,17.05,553
VIN18,2018-04-18 14:00,18,17.05,17.06,16.9,16.96,1378
VIN18,2018-04-18 14:30,18,16.95,17.1,16.95,17.06,1919
VIN18,2018-04-18 15:00,18,17.05,17.14,17,17.11,1931
VIN18,2018-04-18 15:30,18,17.15,17.15,17.05,17.05,199
VIN18,2018-04-18 17:00,19,17.05,17.06,17.01,17.06,45
VIN18,2018-04-18 17:30,19,17.05,17.05,17.05,17.05,3
VIN18,2018-04-18 20:30,19,17.1,17.1,17.1,17.1,3
VIN18,2018-04-18 22:30,19,17.09,17.09,17.05,17.05,4
VIN18,2018-04-18 23:30,19,17.08,17.08,17.08,17.08,50
VIN18,2018-04-19 00:00,19,17.07,17.07,17.07,17.07,5
VIN18,2018-04-19 00:30,19,17.06,17.11,17.06,17.11,5
VIN18,2018-04-19 01:00,19,17.1,17.15,17.06,17.15,24
VIN18,2018-04-19 01:30,19,17.2,17.2,17.15,17.15,9
VIN18,2018-04-19 02:00,19,17.15,17.15,17.11,17.15,52
VIN18,2018-04-19 02:30,19,17.11,17.15,17.11,17.15,23
VIN18,2018-04-19 03:00,19,17.16,17.16,17.15,17.15,23
VIN18,2018-04-19 03:30,19,17.15,17.2,17.15,17.2,9
VIN18,2018-04-19 04:00,19,17.22,17.22,17.15,17.17,156
VIN18,2018-04-19 04:30,19,17.17,17.18,17.17,17.18,2
VIN18,2018-04-19 05:00,19,17.17,17.17,17.17,17.17,2
VIN18,2018-04-19 05:30,19,17.18,17.18,17.18,17.18,5
VIN18,2018-04-19 06:00,19,17.18,17.18,17.13,17.13,32
VIN18,2018-04-19 06:30,19,17.13,17.22,17.13,17.16,200
VIN18,2018-04-19 07:00,19,17.2,17.27,17.17,17.25,217
VIN18,2018-04-19 07:30,19,17.25,17.3,17.21,17.3,213
VIN18,2018-04-19 08:00,19,17.29,17.35,17.25,17.35,194
VIN18,2018-04-19 08:30,19,17.3,17.4,17.23,17.31,1596
VIN18,2018-04-19 09:00,19,17.33,17.4,17.13,17.16,748
VIN18,2018-04-19 09:30,19,17.15,17.3,17.1,17.27,811
VIN18,2018-04-19 10:00,19,17.26,17.47,17.26,17.35,1710
VIN18,2018-04-19 10:30,19,17.3,17.47,17.3,17.47,697
VIN18,2018-04-19 11:00,19,17.46,17.51,17.41,17.47,751
VIN18,2018-04-19 11:30,19,17.46,17.46,17.3,17.37,290
VIN18,2018-04-19 12:00,19,17.37,17.5,17.37,17.45,802
VIN18,2018-04-19 12:30,19,17.47,17.47,17.21,17.26,762
VIN18,2018-04-19 13:00,19,17.25,17.36,17.22,17.31,582
VIN18,2018-04-19 13:30,19,17.31,17.35,17.21,17.22,479
VIN18,2018-04-19 14:00,19,17.23,17.27,17.12,17.25,757
VIN18,2018-04-19 14:30,19,17.3,17.32,17.08,17.15,2002
VIN18,2018-04-19 15:00,19,17.15,17.25,17.1,17.25,557
VIN18,2018-04-19 15:30,19,17.2,17.22,17.15,17.2,168
VIN18,2018-04-19 17:00,20,17.17,17.2,17.17,17.17,16
VIN18,2018-04-19 17:30,20,17.2,17.21,17.2,17.21,28
VIN18,2018-04-19 18:00,20,17.23,17.28,17.23,17.26,24
VIN18,2018-04-19 18:30,20,17.26,17.26,17.2,17.2,8
VIN18,2018-04-19 19:00,20,17.2,17.25,17.2,17.21,11
VIN18,2018-04-19 20:00,20,17.2,17.2,17.2,17.2,2
VIN18,2018-04-19 20:30,20,17.2,17.2,17.17,17.17,3
VIN18,2018-04-19 21:00,20,17.19,17.25,17.15,17.25,146
VIN18,2018-04-19 21:30,20,17.21,17.25,17.21,17.25,13
VIN18,2018-04-19 22:00,20,17.25,17.27,17.21,17.25,52
VIN18,2018-04-19 22:30,20,17.3,17.3,17.26,17.3,121
VIN18,2018-04-19 23:00,20,17.26,17.27,17.25,17.27,6
VIN18,2018-04-19 23:30,20,17.25,17.25,17.25,17.25,1
VIN18,2018-04-20 01:00,20,17.32,17.32,17.3,17.3,3
VIN18,2018-04-20 01:30,20,17.3,17.3,17.3,17.3,11
VIN18,2018-04-20 02:00,20,17.3,17.32,17.29,17.3,118
VIN18,2018-04-20 02:30,20,17.35,17.4,17.35,17.4,172
VIN18,2018-04-20 03:00,20,17.36,17.36,17.3,17.3,70
VIN18,2018-04-20 03:30,20,17.31,17.31,17.3,17.31,14
VIN18,2018-04-20 04:00,20,17.3,17.35,17.3,17.35,44
VIN18,2018-04-20 04:30,20,17.3,17.3,17.21,17.21,72
VIN18,2018-04-20 05:00,20,17.21,17.22,17.15,17.22,278
VIN18,2018-04-20 05:30,20,17.2,17.2,17.12,17.15,164
VIN18,2018-04-20 06:00,20,17.1,17.17,17.1,17.13,142
VIN18,2018-04-20 06:30,20,17.1,17.13,17.1,17.13,45
VIN18,2018-04-20 07:00,20,17.11,17.2,17.11,17.17,108
VIN18,2018-04-20 07:30,20,17.2,17.22,17.17,17.17,136
VIN18,2018-04-20 08:00,20,17.17,17.22,17.1,17.15,277
VIN18,2018-04-20 08:30,20,17.15,17.2,17.05,17.08,1633
VIN18,2018-04-20 09:00,20,17.08,17.28,17.07,17.17,607
VIN18,2018-04-20 09:30,20,17.17,17.42,17.1,17.3,1170
VIN18,2018-04-20 10:00,20,17.35,17.53,17.35,17.5,846
VIN18,2018-04-20 10:30,20,17.5,17.5,17.29,17.35,318
VIN18,2018-04-20 11:00,20,17.36,17.5,17.35,17.42,439
VIN18,2018-04-20 11:30,20,17.45,17.53,17.41,17.5,456
VIN18,2018-04-20 12:00,20,17.53,17.53,17.35,17.36,446
VIN18,2018-04-20 12:30,20,17.35,17.35,17.22,17.28,514
VIN18,2018-04-20 13:00,20,17.28,17.32,17.25,17.26,284
VIN18,2018-04-20 13:30,20,17.26,17.42,17.23,17.31,811
VIN18,2018-04-20 14:00,20,17.35,17.55,17.35,17.45,968
VIN18,2018-04-20 14:30,20,17.47,17.53,17.37,17.43,895
VIN18,2018-04-20 15:00,20,17.41,17.45,17.35,17.4,986
VIN18,2018-04-20 15:30,20,17.42,17.45,17.4,17.45,148
VIN18,2018-04-22 17:00,23,17.25,17.26,17.21,17.25,38
VIN18,2018-04-22 17:30,23,17.25,17.28,17.25,17.25,15
VIN18,2018-04-22 18:00,23,17.28,17.35,17.28,17.3,37
VIN18,2018-04-22 18:30,23,17.32,17.32,17.28,17.29,10
VIN18,2018-04-22 19:00,23,17.25,17.32,17.25,17.32,9
VIN18,2018-04-22 19:30,23,17.28,17.28,17.28,17.28,2
VIN18,2018-04-22 20:00,23,17.28,17.3,17.28,17.29,8
VIN18,2018-04-22 20:30,23,17.28,17.3,17.28,17.3,2
VIN18,2018-04-22 21:00,23,17.32,17.35,17.32,17.35,75
VIN18,2018-04-22 21:30,23,17.35,17.35,17.28,17.3,33
VIN18,2018-04-22 22:00,23,17.3,17.3,17.3,17.3,5
VIN18,2018-04-22 23:00,23,17.25,17.25,17.23,17.25,24
VIN18,2018-04-23 00:00,23,17.27,17.27,17.27,17.27,1
VIN18,2018-04-23 00:30,23,17.24,17.24,17.24,17.24,1
VIN18,2018-04-23 01:00,23,17.25,17.32,17.25,17.32,4
VIN18,2018-04-23 01:30,23,17.3,17.3,17.3,17.3,3
VIN18,2018-04-23 02:00,23,17.35,17.41,17.35,17.41,58
VIN18,2018-04-23 02:30,23,17.42,17.45,17.37,17.41,121
VIN18,2018-04-23 03:00,23,17.4,17.45,17.4,17.44,37
VIN18,2018-04-23 03:30,23,17.44,17.44,17.44,17.44,2
VIN18,2018-04-23 04:30,23,17.44,17.44,17.44,17.44,2
VIN18,2018-04-23 05:00,23,17.4,17.4,17.37,17.37,145
VIN18,2018-04-23 05:30,23,17.35,17.35,17.3,17.3,38
VIN18,2018-04-23 06:00,23,17.35,17.35,17.3,17.35,63
VIN18,2018-04-23 06:30,23,17.35,17.35,17.3,17.3,103
VIN18,2018-04-23 07:00,23,17.3,17.32,17.23,17.32,186
VIN18,2018-04-23 07:30,23,17.33,17.4,17.3,17.36,437
VIN18,2018-04-23 08:00,23,17.38,17.4,17.37,17.37,139
VIN18,2018-04-23 08:30,23,17.38,17.57,17.36,17.37,1491
VIN18,2018-04-23 09:00,23,17.37,17.42,17.23,17.28,790
VIN18,2018-04-23 09:30,23,17.28,17.37,17.17,17.2,1006
VIN18,2018-04-23 10:00,23,17.2,17.22,17.01,17.02,842
VIN18,2018-04-23 10:30,23,17.02,17.18,17,17.1,503
VIN18,2018-04-23 11:00,23,17.07,17.13,17.05,17.12,324
VIN18,2018-04-23 11:30,23,17.11,17.23,17.06,17.17,836
VIN18,2018-04-23 12:00,23,17.2,17.23,17.15,17.17,246
VIN18,2018-04-23 12:30,23,17.17,17.23,17.13,17.18,560
VIN18,2018-04-23 13:00,23,17.17,17.43,17.17,17.36,727
VIN18,2018-04-23 13:30,23,17.36,17.5,17.32,17.43,548
VIN18,2018-04-23 14:00,23,17.43,17.47,17.31,17.35,527
VIN18,2018-04-23 14:30,23,17.4,17.45,17.3,17.3,1147
VIN18,2018-04-23 15:00,23,17.32,17.35,17.25,17.32,1059
VIN18,2018-04-23 15:30,23,17.36,17.4,17.32,17.4,339
VIN18,2018-04-23 17:00,24,17.35,17.35,17.32,17.32,18
VIN18,2018-04-23 17:30,24,17.35,17.35,17.31,17.35,23
VIN18,2018-04-23 18:30,24,17.32,17.32,17.29,17.29,102
VIN18,2018-04-23 19:00,24,17.3,17.36,17.3,17.33,145
VIN18,2018-04-23 19:30,24,17.35,17.37,17.32,17.37,121
VIN18,2018-04-23 20:00,24,17.4,17.41,17.4,17.4,21
VIN18,2018-04-23 20:30,24,17.35,17.35,17.35,17.35,5
VIN18,2018-04-23 21:00,24,17.3,17.3,17.3,17.3,1
VIN18,2018-04-23 23:30,24,17.3,17.3,17.3,17.3,1
VIN18,2018-04-24 00:00,24,17.3,17.3,17.3,17.3,2
VIN18,2018-04-24 00:30,24,17.26,17.27,17.25,17.27,7
VIN18,2018-04-24 01:00,24,17.27,17.3,17.27,17.3,42
VIN18,2018-04-24 01:30,24,17.31,17.31,17.31,17.31,1
VIN18,2018-04-24 02:00,24,17.32,17.32,17.3,17.3,7
VIN18,2018-04-24 02:30,24,17.25,17.25,17.18,17.2,99
VIN18,2018-04-24 03:00,24,17.2,17.2,17.15,17.15,37
VIN18,2018-04-24 03:30,24,17.15,17.16,17.1,17.1,130
VIN18,2018-04-24 04:00,24,17.12,17.12,17.12,17.12,7
VIN18,2018-04-24 04:30,24,17.1,17.1,17.07,17.1,49
VIN18,2018-04-24 05:00,24,17.1,17.1,17.02,17.03,68
VIN18,2018-04-24 05:30,24,17.03,17.03,17.03,17.03,10
VIN18,2018-04-24 06:00,24,17.05,17.1,17.05,17.1,15
VIN18,2018-04-24 06:30,24,17.05,17.06,17.03,17.06,33
VIN18,2018-04-24 07:00,24,17.05,17.07,17.02,17.02,77
VIN18,2018-04-24 07:30,24,17.05,17.1,17.02,17.02,199
VIN18,2018-04-24 08:00,24,17.02,17.05,17,17.05,217
VIN18,2018-04-24 08:30,24,17.05,17.22,17,17.16,1065
VIN18,2018-04-24 09:00,24,17.16,17.34,17.07,17.22,906
VIN18,2018-04-24 09:30,24,17.25,17.33,17.15,17.22,780
VIN18,2018-04-24 10:00,24,17.21,17.33,17.16,17.16,486
VIN18,2018-04-24 10:30,24,17.2,17.35,17.15,17.35,496
VIN18,2018-04-24 11:00,24,17.38,17.58,17.33,17.48,1316
VIN18,2018-04-24 11:30,24,17.5,17.78,17.46,17.78,1566
VIN18,2018-04-24 12:00,24,17.77,17.83,17.67,17.76,1218
VIN18,2018-04-24 12:30,24,17.78,18.13,17.71,18.06,1545
VIN18,2018-04-24 13:00,24,18.1,18.31,17.85,18.02,1645
VIN18,2018-04-24 13:30,24,18.05,18.12,17.8,17.85,1500
VIN18,2018-04-24 14:00,24,17.82,17.83,17.6,17.72,2049
VIN18,2018-04-24 14:30,24,17.75,17.97,17.65,17.75,2402
VIN18,2018-04-24 15:00,24,17.75,17.75,17.6,17.6,1199
VIN18,2018-04-24 15:30,24,17.6,17.65,17.56,17.6,575
VIN18,2018-04-24 17:00,25,17.6,17.61,17.55,17.55,21
VIN18,2018-04-24 17:30,25,17.6,17.6,17.57,17.57,66
VIN18,2018-04-24 18:00,25,17.6,17.6,17.57,17.6,52
VIN18,2018-04-24 19:00,25,17.55,17.55,17.51,17.53,36
VIN18,2018-04-24 19:30,25,17.5,17.5,17.5,17.5,17
VIN18,2018-04-24 20:00,25,17.48,17.55,17.48,17.55,47
VIN18,2018-04-24 20:30,25,17.57,17.68,17.57,17.68,65
VIN18,2018-04-24 21:00,25,17.68,17.76,17.68,17.76,120
VIN18,2018-04-24 21:30,25,17.74,17.74,17.68,17.7,42
VIN18,2018-04-24 22:00,25,17.7,17.7,17.7,17.7,38
VIN18,2018-04-24 22:30,25,17.65,17.65,17.65,17.65,26
VIN18,2018-04-24 23:00,25,17.65,17.65,17.65,17.65,12
VIN18,2018-04-24 23:30,25,17.68,17.7,17.68,17.7,34
VIN18,2018-04-25 00:00,25,17.7,17.73,17.65,17.68,537
VIN18,2018-04-25 00:30,25,17.7,17.75,17.67,17.72,217
VIN18,2018-04-25 01:00,25,17.72,17.72,17.65,17.65,21
VIN18,2018-04-25 01:30,25,17.65,17.68,17.65,17.65,7
VIN18,2018-04-25 02:00,25,17.67,17.71,17.61,17.61,83
VIN18,2018-04-25 02:30,25,17.6,17.6,17.5,17.57,99
VIN18,2018-04-25 03:00,25,17.57,17.65,17.57,17.65,80
VIN18,2018-04-25 03:30,25,17.7,17.75,17.67,17.75,171
VIN18,2018-04-25 04:00,25,17.75,17.8,17.7,17.75,95
VIN18,2018-04-25 04:30,25,17.75,17.77,17.72,17.72,49
VIN18,2018-04-25 05:00,25,17.73,17.73,17.67,17.7,55
VIN18,2018-04-25 05:30,25,17.7,17.84,17.7,17.82,110
VIN18,2018-04-25 06:00,25,17.85,17.86,17.79,17.86,98
VIN18,2018-04-25 06:30,25,17.85,17.85,17.72,17.72,111
VIN18,2018-04-25 07:00,25,17.72,17.76,17.67,17.67,94
VIN18,2018-04-25 07:30,25,17.7,17.8,17.66,17.75,191
VIN18,2018-04-25 08:00,25,17.75,17.76,17.65,17.7,222
VIN18,2018-04-25 08:30,25,17.68,18.08,17.67,18,2634
VIN18,2018-04-25 09:00,25,17.98,18.03,17.85,17.9,1730
VIN18,2018-04-25 09:30,25,17.92,17.92,17.75,17.85,814
VIN18,2018-04-25 10:00,25,17.85,17.9,17.75,17.8,784
VIN18,2018-04-25 10:30,25,17.8,18.03,17.8,18.03,998
VIN18,2018-04-25 11:00,25,18,18.13,17.96,18.01,790
VIN18,2018-04-25 11:30,25,18.03,18.03,17.91,17.98,598
VIN18,2018-04-25 12:00,25,18,18.05,17.9,18.03,358
VIN18,2018-04-25 12:30,25,18,18.01,17.86,17.95,736
VIN18,2018-04-25 13:00,25,17.95,18.06,17.91,18.05,964
VIN18,2018-04-25 13:30,25,18.08,18.1,17.83,17.83,1016
VIN18,2018-04-25 14:00,25,17.83,17.95,17.78,17.91,1287
VIN18,2018-04-25 14:30,25,17.95,18.12,17.87,17.95,2076
VIN18,2018-04-25 15:00,25,17.92,17.93,17.75,17.83,1425
VIN18,2018-04-25 15:30,25,17.8,17.85,17.65,17.65,786
VIN18,2018-04-25 17:00,26,17.69,17.7,17.62,17.67,67
VIN18,2018-04-25 17:30,26,17.65,17.65,17.63,17.65,73
VIN18,2018-04-25 18:00,26,17.66,17.66,17.62,17.62,5
VIN18,2018-04-25 18:30,26,17.65,17.67,17.65,17.67,23
VIN18,2018-04-25 19:00,26,17.69,17.7,17.61,17.61,24
VIN18,2018-04-25 19:30,26,17.62,17.63,17.6,17.6,36
VIN18,2018-04-25 20:00,26,17.6,17.6,17.6,17.6,9
VIN18,2018-04-25 20:30,26,17.6,17.65,17.6,17.61,23
VIN18,2018-04-25 21:00,26,17.6,17.62,17.6,17.62,3
VIN18,2018-04-25 21:30,26,17.65,17.66,17.62,17.66,10
VIN18,2018-04-25 22:30,26,17.68,17.68,17.68,17.68,4
VIN18,2018-04-25 23:00,26,17.66,17.69,17.66,17.69,3
VIN18,2018-04-25 23:30,26,17.7,17.72,17.7,17.7,5
VIN18,2018-04-26 00:00,26,17.75,17.8,17.75,17.75,91
VIN18,2018-04-26 00:30,26,17.73,17.75,17.7,17.73,5
VIN18,2018-04-26 01:00,26,17.76,17.8,17.76,17.78,7
VIN18,2018-04-26 01:30,26,17.77,17.78,17.77,17.77,3
VIN18,2018-04-26 02:00,26,17.8,17.82,17.73,17.73,38
VIN18,2018-04-26 02:30,26,17.75,17.8,17.75,17.76,12
VIN18,2018-04-26 03:00,26,17.75,17.75,17.7,17.71,15
VIN18,2018-04-26 03:30,26,17.75,17.75,17.72,17.72,12
VIN18,2018-04-26 04:00,26,17.72,17.72,17.66,17.67,33
VIN18,2018-04-26 04:30,26,17.65,17.65,17.6,17.62,36
VIN18,2018-04-26 05:00,26,17.63,17.66,17.6,17.62,60
VIN18,2018-04-26 05:30,26,17.65,17.65,17.6,17.64,76
VIN18,2018-04-26 06:00,26,17.65,17.66,17.61,17.61,55
VIN18,2018-04-26 06:30,26,17.6,17.65,17.6,17.6,33
VIN18,2018-04-26 07:00,26,17.63,17.63,17.58,17.63,112
VIN18,2018-04-26 07:30,26,17.63,17.63,17.57,17.58,229
VIN18,2018-04-26 08:00,26,17.56,17.62,17.55,17.6,135
VIN18,2018-04-26 08:30,26,17.6,17.75,17.57,17.62,1009
VIN18,2018-04-26 09:00,26,17.61,17.65,17.45,17.46,1225
VIN18,2018-04-26 09:30,26,17.47,17.47,17.28,17.3,1279
VIN18,2018-04-26 10:00,26,17.33,17.42,17.28,17.41,506
VIN18,2018-04-26 10:30,26,17.43,17.48,17.4,17.45,411
VIN18,2018-04-26 11:00,26,17.4,17.4,17.31,17.35,268
VIN18,2018-04-26 11:30,26,17.32,17.37,17.3,17.32,350
VIN18,2018-04-26 12:00,26,17.32,17.37,17.21,17.37,750
VIN18,2018-04-26 12:30,26,17.37,17.37,17.28,17.3,398
VIN18,2018-04-26 13:00,26,17.28,17.4,17.28,17.37,912
VIN18,2018-04-26 13:30,26,17.35,17.38,17.3,17.33,1201
VIN18,2018-04-26 14:00,26,17.33,17.5,17.31,17.45,1119
VIN18,2018-04-26 14:30,26,17.5,17.5,17.4,17.45,1391
VIN18,2018-04-26 15:00,26,17.41,17.42,17.3,17.3,1550
VIN18,2018-04-26 15:30,26,17.3,17.35,17.3,17.35,171
VIN18,2018-04-26 17:00,27,17.3,17.32,17.3,17.32,29
VIN18,2018-04-26 19:00,27,17.3,17.35,17.3,17.35,91
VIN18,2018-04-26 19:30,27,17.35,17.35,17.35,17.35,14
VIN18,2018-04-26 20:00,27,17.35,17.4,17.35,17.39,15
VIN18,2018-04-26 20:30,27,17.4,17.45,17.4,17.45,39
VIN18,2018-04-26 21:00,27,17.41,17.41,17.38,17.38,16
VIN18,2018-04-26 21:30,27,17.4,17.4,17.4,17.4,10
VIN18,2018-04-26 22:00,27,17.4,17.4,17.37,17.37,19
VIN18,2018-04-27 01:00,27,17.35,17.35,17.35,17.35,49
VIN18,2018-04-27 01:30,27,17.31,17.32,17.31,17.32,3
VIN18,2018-04-27 02:00,27,17.35,17.35,17.34,17.34,14
VIN18,2018-04-27 02:30,27,17.35,17.36,17.35,17.35,8
VIN18,2018-04-27 03:00,27,17.35,17.35,17.3,17.3,17
VIN18,2018-04-27 03:30,27,17.35,17.35,17.35,17.35,36
VIN18,2018-04-27 04:00,27,17.32,17.4,17.32,17.4,74
VIN18,2018-04-27 04:30,27,17.37,17.37,17.32,17.32,68
VIN18,2018-04-27 05:00,27,17.32,17.32,17.27,17.3,86
VIN18,2018-04-27 05:30,27,17.3,17.3,17.28,17.28,18
VIN18,2018-04-27 06:00,27,17.3,17.3,17.3,17.3,33
VIN18,2018-04-27 06:30,27,17.25,17.3,17.25,17.3,5
VIN18,2018-04-27 07:00,27,17.3,17.3,17.27,17.28,81
VIN18,2018-04-27 07:30,27,17.28,17.3,17.23,17.23,262
VIN18,2018-04-27 08:00,27,17.25,17.3,17.2,17.26,159
VIN18,2018-04-27 08:30,27,17.25,17.35,17.17,17.3,1376
VIN18,2018-04-27 09:00,27,17.3,17.4,17.22,17.38,877
VIN18,2018-04-27 09:30,27,17.4,17.57,17.4,17.51,1188
VIN18,2018-04-27 10:00,27,17.53,17.53,17.37,17.42,327
VIN18,2018-04-27 10:30,27,17.41,17.51,17.37,17.45,493
VIN18,2018-04-27 11:00,27,17.47,17.47,17.37,17.38,136
VIN18,2018-04-27 11:30,27,17.4,17.42,17.27,17.32,512
VIN18,2018-04-27 12:00,27,17.3,17.37,17.26,17.37,500
VIN18,2018-04-27 12:30,27,17.37,17.39,17.31,17.33,426
VIN18,2018-04-27 13:00,27,17.32,17.37,17.25,17.27,385
VIN18,2018-04-27 13:30,27,17.28,17.32,17.25,17.25,713
VIN18,2018-04-27 14:00,27,17.26,17.37,17.21,17.32,994
VIN18,2018-04-27 14:30,27,17.32,17.32,17.22,17.27,1112
VIN18,2018-04-27 15:00,27,17.25,17.35,17.2,17.21,1411
VIN18,2018-04-27 15:30,27,17.2,17.24,17.15,17.15,319
VIN18,2018-04-29 17:00,30,17.1,17.15,17.01,17.05,121
VIN18,2018-04-29 17:30,30,17.1,17.1,17.05,17.1,74
VIN18,2018-04-29 18:00,30,17.1,17.1,17.1,17.1,11
VIN18,2018-04-29 18:30,30,17.15,17.17,17.12,17.17,38
VIN18,2018-04-29 19:00,30,17.15,17.15,17.15,17.15,2
VIN18,2018-04-29 19:30,30,17.17,17.17,17.17,17.17,2
VIN18,2018-04-29 20:00,30,17.16,17.16,17.15,17.15,44
VIN18,2018-04-29 20:30,30,17.15,17.15,17.15,17.15,10
VIN18,2018-04-29 21:30,30,17.13,17.13,17.13,17.13,4
VIN18,2018-04-29 22:30,30,17.1,17.1,17.1,17.1,1
VIN18,2018-04-29 23:00,30,17.12,17.12,17.12,17.12,30
VIN18,2018-04-30 00:00,30,17.1,17.12,17.07,17.07,54
VIN18,2018-04-30 00:30,30,17.07,17.1,17.03,17.1,61
VIN18,2018-04-30 01:00,30,17.1,17.12,17.07,17.07,13
VIN18,2018-04-30 01:30,30,17.1,17.1,17.07,17.07,4
VIN18,2018-04-30 02:00,30,17.05,17.05,17.02,17.03,129
VIN18,2018-04-30 02:30,30,17.03,17.05,17,17,78
VIN18,2018-04-30 03:00,30,17,17,17,17,133
VIN18,2018-04-30 03:30,30,17.05,17.05,17,17.05,88
VIN18,2018-04-30 04:00,30,17.05,17.05,17.05,17.05,3
VIN18,2018-04-30 04:30,30,17,17,16.96,17,78
VIN18,2018-04-30 05:00,30,17,17,16.95,16.95,106
VIN18,2018-04-30 05:30,30,17,17.05,16.91,16.95,550
VIN18,2018-04-30 06:00,30,16.95,17,16.95,17,27
VIN18,2018-04-30 06:30,30,17,17,16.97,16.97,7
VIN18,2018-04-30 07:00,30,17,17.05,16.97,17.05,64
VIN18,2018-04-30 07:30,30,17.01,17.05,17.01,17.05,108
VIN18,2018-04-30 08:00,30,17.06,17.15,17.06,17.13,234
VIN18,2018-04-30 08:30,30,17.11,17.11,17,17.07,1382
VIN18,2018-04-30 09:00,30,17.07,17.2,17.01,17.1,479
VIN18,2018-04-30 09:30,30,17.07,17.1,17,17.05,904
VIN18,2018-04-30 10:00,30,17.07,17.07,16.95,16.97,696
VIN18,2018-04-30 10:30,30,16.97,17.22,16.97,17.16,1461
VIN18,2018-04-30 11:00,30,17.16,17.32,17.13,17.2,1278
VIN18,2018-04-30 11:30,30,17.2,17.26,17.12,17.15,837
VIN18,2018-04-30 12:00,30,17.13,17.25,17.01,17.01,1443
VIN18,2018-04-30 12:30,30,17.03,17.07,16.95,17,648
VIN18,2018-04-30 13:00,30,17,17.2,16.96,17.05,1171
VIN18,2018-04-30 13:30,30,17.05,17.13,17.05,17.13,494
VIN18,2018-04-30 14:00,30,17.12,17.28,17.1,17.2,1191
VIN18,2018-04-30 14:30,30,17.25,17.3,17.12,17.27,2322
VIN18,2018-04-30 15:00,30,17.25,17.35,17.2,17.3,1350
VIN18,2018-04-30 15:30,30,17.28,17.35,17.26,17.35,345
VIN18,2018-04-30 17:00,1,17.32,17.36,17.32,17.35,102
VIN18,2018-04-30 17:30,1,17.36,17.37,17.36,17.36,12
VIN18,2018-04-30 18:00,1,17.36,17.37,17.32,17.32,67
VIN18,2018-04-30 18:30,1,17.33,17.33,17.28,17.28,100
VIN18,2018-04-30 19:00,1,17.3,17.35,17.27,17.3,30
VIN18,2018-04-30 19:30,1,17.32,17.32,17.3,17.3,14
VIN18,2018-04-30 20:00,1,17.27,17.28,17.25,17.28,23
VIN18,2018-04-30 20:30,1,17.25,17.27,17.25,17.27,25
VIN18,2018-04-30 21:00,1,17.27,17.27,17.27,17.27,1
VIN18,2018-04-30 22:00,1,17.27,17.27,17.27,17.27,2
VIN18,2018-04-30 22:30,1,17.3,17.3,17.3,17.3,3
VIN18,2018-04-30 23:00,1,17.3,17.31,17.27,17.28,21
VIN18,2018-04-30 23:30,1,17.25,17.25,17.25,17.25,2
VIN18,2018-05-01 00:00,1,17.25,17.25,17.22,17.25,65
VIN18,2018-05-01 01:00,1,17.25,17.25,17.23,17.23,19
VIN18,2018-05-01 01:30,1,17.27,17.28,17.27,17.28,2
VIN18,2018-05-01 02:00,1,17.25,17.26,17.25,17.25,19
VIN18,2018-05-01 02:30,1,17.27,17.27,17.27,17.27,4
VIN18,2018-05-01 03:30,1,17.27,17.3,17.27,17.3,116
VIN18,2018-05-01 04:00,1,17.3,17.35,17.3,17.35,34
VIN18,2018-05-01 04:30,1,17.3,17.32,17.3,17.3,5
VIN18,2018-05-01 05:00,1,17.3,17.3,17.3,17.3,3
VIN18,2018-05-01 05:30,1,17.35,17.35,17.27,17.3,45
VIN18,2018-05-01 06:00,1,17.25,17.26,17.22,17.25,117
VIN18,2018-05-01 06:30,1,17.25,17.3,17.25,17.25,54
VIN18,2018-05-01 07:00,1,17.3,17.35,17.27,17.3,42
VIN18,2018-05-01 07:30,1,17.3,17.3,17.25,17.3,30
VIN18,2018-05-01 08:00,1,17.25,17.4,17.25,17.35,377
VIN18,2018-05-01 08:30,1,17.35,17.37,17.17,17.2,2126
VIN18,2018-05-01 09:00,1,17.21,17.31,17.08,17.17,1088
VIN18,2018-05-01 09:30,1,17.16,17.27,17.11,17.26,1948
VIN18,2018-05-01 10:00,1,17.3,17.4,17.25,17.3,319
VIN18,2018-05-01 10:30,1,17.3,17.37,17.25,17.37,699
VIN18,2018-05-01 11:00,1,17.35,17.37,17.26,17.28,678
VIN18,2018-05-01 11:30,1,17.3,17.31,17.22,17.3,475
VIN18,2018-05-01 12:00,1,17.3,17.4,17.3,17.35,885
VIN18,2018-05-01 12:30,1,17.32,17.35,17.15,17.2,1255
VIN18,2018-05-01 13:00,1,17.15,17.17,17.07,17.1,1585
VIN18,2018-05-01 13:30,1,17.08,17.15,17,17.05,611
VIN18,2018-05-01 14:00,1,17.05,17.15,16.96,17.07,919
VIN18,2018-05-01 14:30,1,17.06,17.1,16.95,16.98,1185
VIN18,2018-05-01 15:00,1,17,17,16.82,16.86,1272
VIN18,2018-05-01 15:30,1,16.85,16.87,16.8,16.8,335
VIN18,2018-05-01 17:00,2,16.85,16.88,16.85,16.88,10
VIN18,2018-05-01 17:30,2,16.9,16.9,16.9,16.9,1
VIN18,2018-05-01 18:00,2,16.9,16.9,16.88,16.9,8
VIN18,2018-05-01 18:30,2,16.9,16.9,16.85,16.85,43
VIN18,2018-05-01 19:00,2,16.9,17.07,16.9,16.95,141
VIN18,2018-05-01 19:30,2,16.95,16.95,16.93,16.93,7
VIN18,2018-05-01 20:00,2,16.98,16.98,16.95,16.95,2
VIN18,2018-05-01 20:30,2,16.95,16.96,16.95,16.96,4
VIN18,2018-05-01 21:00,2,17,17.01,17,17.01,11
VIN18,2018-05-01 21:30,2,17,17.02,17,17.02,18
VIN18,2018-05-01 22:00,2,17,17,17,17,5
VIN18,2018-05-01 23:30,2,17,17,17,17,26
VIN18,2018-05-02 00:00,2,17,17,17,17,2
VIN18,2018-05-02 00:30,2,16.95,16.95,16.95,16.95,20
VIN18,2018-05-02 01:00,2,16.93,16.95,16.9,16.9,10
VIN18,2018-05-02 01:30,2,16.93,16.93,16.93,16.93,3
VIN18,2018-05-02 02:00,2,16.9,16.91,16.86,16.86,74
VIN18,2018-05-02 02:30,2,16.86,16.9,16.86,16.86,14
VIN18,2018-05-02 03:00,2,16.85,16.85,16.8,16.82,137
VIN18,2018-05-02 03:30,2,16.85,16.85,16.82,16.85,6
VIN18,2018-05-02 04:00,2,16.82,16.85,16.77,16.8,120
VIN18,2018-05-02 04:30,2,16.8,16.82,16.8,16.8,20
VIN18,2018-05-02 05:00,2,16.81,16.9,16.81,16.9,107
VIN18,2018-05-02 05:30,2,16.85,16.86,16.82,16.82,48
VIN18,2018-05-02 06:00,2,16.85,16.85,16.8,16.82,64
VIN18,2018-05-02 06:30,2,16.85,16.85,16.81,16.85,37
VIN18,2018-05-02 07:00,2,16.85,16.9,16.81,16.83,56
VIN18,2018-05-02 07:30,2,16.85,16.9,16.85,16.9,74
VIN18,2018-05-02 08:00,2,16.89,16.93,16.88,16.9,201
VIN18,2018-05-02 08:30,2,16.9,16.92,16.75,16.85,1398
VIN18,2018-05-02 09:00,2,16.85,16.95,16.8,16.9,766
VIN18,2018-05-02 09:30,2,16.9,16.95,16.86,16.88,465
VIN18,2018-05-02 10:00,2,16.88,16.91,16.75,16.8,878
VIN18,2018-05-02 10:30,2,16.8,16.95,16.77,16.87,855
VIN18,2018-05-02 11:00,2,16.86,16.89,16.68,16.71,726
VIN18,2018-05-02 11:30,2,16.73,16.8,16.7,16.7,533
VIN18,2018-05-02 12:00,2,16.72,16.75,16.65,16.68,311
VIN18,2018-05-02 12:30,2,16.7,16.75,16.67,16.75,578
VIN18,2018-05-02 13:00,2,16.7,16.7,16.56,16.6,1208
VIN18,2018-05-02 13:30,2,16.61,16.8,16.6,16.75,804
VIN18,2018-05-02 14:00,2,16.75,16.92,16.7,16.85,1100
VIN18,2018-05-02 14:30,2,16.88,17,16.85,16.9,1938
VIN18,2018-05-02 15:00,2,16.91,17.2,16.91,17.1,1093
VIN18,2018-05-02 15:30,2,17.1,17.15,17.05,17.05,448
VIN18,2018-05-02 17:00,3,17.1,17.1,17.04,17.05,76
VIN18,2018-05-02 17:30,3,17.03,17.05,17.03,17.03,37
VIN18,2018-05-02 18:30,3,17.05,17.1,17.05,17.1,33
VIN18,2018-05-02 19:00,3,17.08,17.1,17.08,17.1,18
VIN18,2018-05-02 19:30,3,17.1,17.1,17.1,17.1,4
VIN18,2018-05-02 20:00,3,17.1,17.1,17.1,17.1,7
VIN18,2018-05-02 20:30,3,17.12,17.12,17.1,17.1,10
VIN18,2018-05-02 21:00,3,17.1,17.1,17.1,17.1,6
VIN18,2018-05-02 22:00,3,17.1,17.1,17.09,17.09,15
VIN18,2018-05-02 22:30,3,17.1,17.1,17.08,17.08,15
VIN18,2018-05-02 23:00,3,17.05,17.05,17.05,17.05,11
VIN18,2018-05-03 00:00,3,17.08,17.12,17.07,17.1,141
VIN18,2018-05-03 00:30,3,17.05,17.08,17.05,17.08,39
VIN18,2018-05-03 01:00,3,17.05,17.05,17.05,17.05,2
VIN18,2018-05-03 01:30,3,17.05,17.05,17.03,17.03,11
VIN18,2018-05-03 02:00,3,17.05,17.05,16.96,17,69
VIN18,2018-05-03 02:30,3,17,17.03,16.96,16.96,91
VIN18,2018-05-03 03:00,3,16.96,17,16.92,16.95,330
VIN18,2018-05-03 03:30,3,16.95,17,16.94,17,10
VIN18,2018-05-03 04:00,3,16.96,16.96,16.91,16.94,39
VIN18,2018-05-03 04:30,3,16.95,16.95,16.93,16.95,18
VIN18,2018-05-03 05:00,3,16.93,16.95,16.93,16.95,3
VIN18,2018-05-03 05:30,3,16.95,16.95,16.91,16.91,27
VIN18,2018-05-03 06:00,3,16.95,17.05,16.93,17.05,128
VIN18,2018-05-03 06:30,3,17.03,17.2,17.03,17.2,111
VIN18,2018-05-03 07:00,3,17.16,17.23,17.13,17.2,256
VIN18,2018-05-03 07:30,3,17.2,17.23,17.15,17.2,332
VIN18,2018-05-03 08:00,3,17.21,17.25,17.12,17.16,184
VIN18,2018-05-03 08:30,3,17.16,17.33,17.1,17.15,1211
VIN18,2018-05-03 09:00,3,17.15,17.52,17.15,17.45,2167
VIN18,2018-05-03 09:30,3,17.46,17.75,17.46,17.63,2721
VIN18,2018-05-03 10:00,3,17.65,17.67,17.38,17.55,1352
VIN18,2018-05-03 10:30,3,17.55,17.6,17.35,17.35,802
VIN18,2018-05-03 11:00,3,17.36,17.65,17.35,17.65,2126
VIN18,2018-05-03 11:30,3,17.65,17.65,17.18,17.2,1006
VIN18,2018-05-03 12:00,3,17.2,17.33,17.16,17.27,748
VIN18,2018-05-03 12:30,3,17.27,17.27,17.05,17.13,753
VIN18,2018-05-03 13:00,3,17.11,17.21,17.1,17.1,319
VIN18,2018-05-03 13:30,3,17.1,17.15,16.98,17.15,634
VIN18,2018-05-03 14:00,3,17.1,17.11,17.01,17.05,653
VIN18,2018-05-03 14:30,3,17.03,17.2,16.95,17.08,2004
VIN18,2018-05-03 15:00,3,17.08,17.08,16.85,16.9,1309
VIN18,2018-05-03 15:30,3,16.9,16.95,16.85,16.9,194
VIN18,2018-05-03 17:00,4,16.95,16.95,16.93,16.93,69
VIN18,2018-05-03 17:30,4,16.95,16.95,16.92,16.94,143
VIN18,2018-05-03 18:00,4,16.95,17,16.95,16.97,26
VIN18,2018-05-03 18:30,4,17,17.02,17,17.01,42
VIN18,2018-05-03 19:00,4,17.01,17.05,16.92,16.92,95
VIN18,2018-05-03 19:30,4,16.92,16.97,16.92,16.97,78
VIN18,2018-05-03 20:00,4,16.95,16.95,16.94,16.94,3
VIN18,2018-05-03 20:30,4,16.95,17.06,16.9,17.05,53
VIN18,2018-05-03 21:00,4,17.03,17.07,17,17,8
VIN18,2018-05-03 21:30,4,17,17.08,17,17.01,23
VIN18,2018-05-03 22:00,4,17,17.02,16.96,17.02,40
VIN18,2018-05-03 22:30,4,17,17,16.97,16.97,4
VIN18,2018-05-03 23:00,4,16.96,16.96,16.93,16.94,43
VIN18,2018-05-03 23:30,4,16.92,16.92,16.9,16.9,2
VIN18,2018-05-04 00:00,4,16.93,16.93,16.93,16.93,9
VIN18,2018-05-04 00:30,4,17,17.03,17,17.01,11
VIN18,2018-05-04 01:00,4,17,17.1,17,17.05,38
VIN18,2018-05-04 01:30,4,17.05,17.15,17.05,17.1,60
VIN18,2018-05-04 02:00,4,17.1,17.11,17.05,17.05,187
VIN18,2018-05-04 02:30,4,17.07,17.08,16.99,17,80
VIN18,2018-05-04 03:00,4,17,17,16.95,17,96
VIN18,2018-05-04 03:30,4,17,17.05,16.95,17,65
VIN18,2018-05-04 04:00,4,17,17.05,17,17.05,12
VIN18,2018-05-04 04:30,4,17.05,17.05,17,17,61
VIN18,2018-05-04 05:00,4,16.97,17,16.97,16.97,13
VIN18,2018-05-04 05:30,4,17.05,17.08,17.01,17.07,71
VIN18,2018-05-04 06:00,4,17.1,17.1,17.05,17.1,13
VIN18,2018-05-04 06:30,4,17.1,17.12,17.1,17.1,72
VIN18,2018-05-04 07:00,4,17.12,17.2,17.1,17.15,161
VIN18,2018-05-04 07:30,4,17.1,17.21,17,17.15,603
VIN18,2018-05-04 08:00,4,17.13,17.25,17.1,17.25,358
VIN18,2018-05-04 08:30,4,17.2,17.31,17.06,17.06,1825
VIN18,2018-05-04 09:00,4,17.1,17.17,16.87,16.87,1914
VIN18,2018-05-04 09:30,4,16.88,16.9,16.8,16.85,1318
VIN18,2018-05-04 10:00,4,16.85,16.87,16.75,16.76,2100
VIN18,2018-05-04 10:30,4,16.77,16.95,16.77,16.9,750
VIN18,2018-05-04 11:00,4,16.87,16.95,16.86,16.9,1138
VIN18,2018-05-04 11:30,4,16.9,16.9,16.77,16.8,785
VIN18,2018-05-04 12:00,4,16.8,16.85,16.77,16.83,469
VIN18,2018-05-04 12:30,4,16.85,16.9,16.8,16.82,848
VIN18,2018-05-04 13:00,4,16.85,16.85,16.7,16.7,783
VIN18,2018-05-04 13:30,4,16.72,16.85,16.72,16.77,729
VIN18,2018-05-04 14:00,4,16.76,16.8,16.7,16.72,532
VIN18,2018-05-04 14:30,4,16.73,16.85,16.73,16.75,1363
VIN18,2018-05-04 15:00,4,16.72,16.8,16.7,16.75,1583
VIN18,2018-05-04 15:30,4,16.76,16.85,16.75,16.77,456
VIN18,2018-05-06 17:00,7,16.8,16.8,16.7,16.71,80
VIN18,2018-05-06 17:30,7,16.7,16.71,16.67,16.7,423
VIN18,2018-05-06 18:00,7,16.7,16.7,16.57,16.6,560
VIN18,2018-05-06 18:30,7,16.61,16.65,16.61,16.65,16
VIN18,2018-05-06 19:00,7,16.69,16.73,16.67,16.7,31
VIN18,2018-05-06 19:30,7,16.7,16.7,16.68,16.7,176
VIN18,2018-05-06 20:00,7,16.68,16.76,16.68,16.76,21
VIN18,2018-05-06 20:30,7,16.75,16.75,16.73,16.75,151
VIN18,2018-05-06 21:00,7,16.75,16.75,16.7,16.7,23
VIN18,2018-05-06 21:30,7,16.73,16.73,16.67,16.67,5
VIN18,2018-05-07 00:30,7,16.7,16.71,16.66,16.66,16
VIN18,2018-05-07 01:00,7,16.67,16.72,16.67,16.72,33
VIN18,2018-05-07 01:30,7,16.7,16.73,16.68,16.72,35
VIN18,2018-05-07 02:00,7,16.75,16.75,16.72,16.75,53
VIN18,2018-05-07 02:30,7,16.73,16.73,16.73,16.73,1
VIN18,2018-05-07 03:00,7,16.77,16.77,16.7,16.7,5
VIN18,2018-05-07 03:30,7,16.7,16.7,16.7,16.7,111
VIN18,2018-05-07 04:00,7,16.72,16.72,16.72,16.72,11
VIN18,2018-05-07 04:30,7,16.72,16.72,16.7,16.7,15
VIN18,2018-05-07 05:00,7,16.72,16.72,16.72,16.72,5
VIN18,2018-05-07 05:30,7,16.7,16.7,16.7,16.7,5
VIN18,2018-05-07 06:00,7,16.7,16.7,16.65,16.66,74
VIN18,2018-05-07 06:30,7,16.66,16.7,16.63,16.69,80
VIN18,2018-05-07 07:00,7,16.7,16.75,16.7,16.72,37
VIN18,2018-05-07 07:30,7,16.72,16.75,16.7,16.7,71
VIN18,2018-05-07 08:00,7,16.7,16.75,16.7,16.75,19
VIN18,2018-05-07 08:30,7,16.72,16.77,16.62,16.65,1103
VIN18,2018-05-07 09:00,7,16.65,16.7,16.63,16.67,740
VIN18,2018-05-07 09:30,7,16.68,16.78,16.67,16.7,1167
VIN18,2018-05-07 10:00,7,16.71,16.78,16.68,16.73,640
VIN18,2018-05-07 10:30,7,16.72,16.75,16.71,16.71,215
VIN18,2018-05-07 11:00,7,16.71,16.77,16.7,16.72,412
VIN18,2018-05-07 11:30,7,16.71,16.75,16.7,16.7,173
VIN18,2018-05-07 12:00,7,16.72,16.76,16.7,16.7,175
VIN18,2018-05-07 12:30,7,16.7,16.7,16.65,16.67,261
VIN18,2018-05-07 13:00,7,16.67,16.68,16.61,16.62,646
VIN18,2018-05-07 13:30,7,16.62,16.78,16.62,16.76,405
VIN18,2018-05-07 14:00,7,16.75,16.85,16.7,16.75,1445
VIN18,2018-05-07 14:30,7,16.8,16.8,16.7,16.75,1165
VIN18,2018-05-07 15:00,7,16.73,16.81,16.7,16.76,918
VIN18,2018-05-07 15:30,7,16.76,16.8,16.75,16.75,81
VIN18,2018-05-07 17:00,8,16.78,16.83,16.78,16.83,31
VIN18,2018-05-07 17:30,8,16.83,16.83,16.8,16.81,27
VIN18,2018-05-07 18:30,8,16.8,16.82,16.8,16.8,49
VIN18,2018-05-07 19:00,8,16.8,16.8,16.76,16.76,39
VIN18,2018-05-07 19:30,8,16.8,16.81,16.8,16.8,14
VIN18,2018-05-07 20:30,8,16.8,16.81,16.77,16.77,7
VIN18,2018-05-07 21:00,8,16.78,16.78,16.75,16.76,57
VIN18,2018-05-07 23:00,8,16.77,16.77,16.77,16.77,9
VIN18,2018-05-07 23:30,8,16.75,16.75,16.75,16.75,38
VIN18,2018-05-08 00:00,8,16.76,16.76,16.75,16.75,31
VIN18,2018-05-08 00:30,8,16.75,16.75,16.72,16.72,53
VIN18,2018-05-08 01:30,8,16.75,16.75,16.75,16.75,3
VIN18,2018-05-08 02:00,8,16.74,16.75,16.72,16.72,38
VIN18,2018-05-08 02:30,8,16.75,16.76,16.73,16.75,87
VIN18,2018-05-08 03:00,8,16.74,16.83,16.73,16.82,116
VIN18,2018-05-08 03:30,8,16.8,16.87,16.77,16.82,85
VIN18,2018-05-08 04:00,8,16.83,16.95,16.83,16.89,195
VIN18,2018-05-08 04:30,8,16.9,16.95,16.9,16.91,27
VIN18,2018-05-08 05:00,8,16.95,16.95,16.87,16.93,87
VIN18,2018-05-08 05:30,8,16.91,16.95,16.9,16.92,262
VIN18,2018-05-08 06:00,8,16.9,16.95,16.86,16.86,242
VIN18,2018-05-08 06:30,8,16.88,16.9,16.81,16.85,163
VIN18,2018-05-08 07:00,8,16.83,16.9,16.81,16.83,464
VIN18,2018-05-08 07:30,8,16.85,16.85,16.76,16.76,809
VIN18,2018-05-08 08:00,8,16.76,16.85,16.76,16.8,423
VIN18,2018-05-08 08:30,8,16.82,16.88,16.77,16.82,2646
VIN18,2018-05-08 09:00,8,16.83,16.9,16.75,16.81,1494
VIN18,2018-05-08 09:30,8,16.82,16.87,16.75,16.82,481
VIN18,2018-05-08 10:00,8,16.82,16.87,16.68,16.77,2322
VIN18,2018-05-08 10:30,8,16.77,16.86,16.75,16.85,726
VIN18,2018-05-08 11:00,8,16.85,16.87,16.81,16.85,699
VIN18,2018-05-08 11:30,8,16.87,16.9,16.77,16.85,1554
VIN18,2018-05-08 12:00,8,16.86,16.88,16.77,16.8,1197
VIN18,2018-05-08 12:30,8,16.8,16.9,16.76,16.87,674
VIN18,2018-05-08 13:00,8,16.85,16.91,16.7,16.8,1507
VIN18,2018-05-08 13:30,8,16.76,16.91,16.7,16.73,2431
VIN18,2018-05-08 14:00,8,16.75,16.77,16.62,16.68,2287
VIN18,2018-05-08 14:30,8,16.67,16.68,16.6,16.65,2806
VIN18,2018-05-08 15:00,8,16.65,16.7,16.62,16.65,2512
VIN18,2018-05-08 15:30,8,16.65,16.7,16.65,16.65,187
VIN18,2018-05-08 17:00,9,16.7,16.71,16.67,16.67,23
VIN18,2018-05-08 17:30,9,16.67,16.67,16.67,16.67,3
VIN18,2018-05-08 18:00,9,16.66,16.66,16.66,16.66,1
VIN18,2018-05-08 18:30,9,16.7,16.72,16.68,16.72,48
VIN18,2018-05-08 19:00,9,16.74,16.75,16.7,16.75,32
VIN18,2018-05-08 19:30,9,16.7,16.7,16.7,16.7,2
VIN18,2018-05-08 20:00,9,16.7,16.7,16.7,16.7,8
VIN18,2018-05-08 20:30,9,16.7,16.72,16.7,16.7,25
VIN18,2018-05-08 21:00,9,16.75,16.76,16.73,16.73,53
VIN18,2018-05-08 21:30,9,16.72,16.72,16.72,16.72,5
VIN18,2018-05-08 22:30,9,16.71,16.71,16.71,16.71,5
VIN18,2018-05-08 23:30,9,16.7,16.71,16.7,16.7,17
VIN18,2018-05-09 00:00,9,16.7,16.7,16.7,16.7,4
VIN18,2018-05-09 00:30,9,16.7,16.7,16.7,16.7,5
VIN18,2018-05-09 01:00,9,16.7,16.7,16.68,16.7,34
VIN18,2018-05-09 01:30,9,16.7,16.7,16.7,16.7,31
VIN18,2018-05-09 02:00,9,16.67,16.7,16.65,16.65,52
VIN18,2018-05-09 02:30,9,16.62,16.62,16.51,16.51,166
VIN18,2018-05-09 03:00,9,16.51,16.57,16.51,16.55,46
VIN18,2018-05-09 03:30,9,16.51,16.51,16.48,16.49,62
VIN18,2018-05-09 04:00,9,16.45,16.52,16.45,16.52,97
VIN18,2018-05-09 04:30,9,16.5,16.52,16.47,16.52,87
VIN18,2018-05-09 05:00,9,16.52,16.55,16.52,16.55,179
VIN18,2018-05-09 05:30,9,16.55,16.6,16.55,16.6,34
VIN18,2018-05-09 06:00,9,16.6,16.6,16.55,16.55,81
VIN18,2018-05-09 06:30,9,16.6,16.62,16.55,16.62,117
VIN18,2018-05-09 07:00,9,16.65,16.65,16.55,16.55,30
VIN18,2018-05-09 07:30,9,16.55,16.63,16.55,16.6,285
VIN18,2018-05-09 08:00,9,16.57,16.6,16.52,16.55,197
VIN18,2018-05-09 08:30,9,16.56,16.6,16.5,16.56,1448
VIN18,2018-05-09 09:00,9,16.56,16.56,16.4,16.45,3830
VIN18,2018-05-09 09:30,9,16.43,16.52,16.36,16.47,2053
VIN18,2018-05-09 10:00,9,16.48,16.55,16.37,16.4,1791
VIN18,2018-05-09 10:30,9,16.4,16.41,16.32,16.35,1637
VIN18,2018-05-09 11:00,9,16.4,16.4,16.25,16.3,861
VIN18,2018-05-09 11:30,9,16.25,16.3,16.2,16.23,1320
VIN18,2018-05-09 12:00,9,16.23,16.32,16.23,16.27,1345
VIN18,2018-05-09 12:30,9,16.26,16.3,16.22,16.22,457
VIN18,2018-05-09 13:00,9,16.22,16.35,16.22,16.3,943
VIN18,2018-05-09 13:30,9,16.27,16.3,16.2,16.26,1094
VIN18,2018-05-09 14:00,9,16.26,16.31,16.2,16.25,1466
VIN18,2018-05-09 14:30,9,16.25,16.3,16.2,16.22,2465
VIN18,2018-05-09 15:00,9,16.25,16.25,16.12,16.17,2360
VIN18,2018-05-09 15:30,9,16.2,16.2,16.15,16.15,354
VIN18,2018-05-09 17:00,10,16.16,16.18,16.15,16.18,61
VIN18,2018-05-09 18:00,10,16.18,16.18,16.18,16.18,7
VIN18,2018-05-09 18:30,10,16.2,16.2,16.2,16.2,10
VIN18,2018-05-09 19:00,10,16.2,16.23,16.18,16.23,31
VIN18,2018-05-09 19:30,10,16.23,16.23,16.2,16.2,35
VIN18,2018-05-09 20:00,10,16.2,16.2,16.17,16.17,95
VIN18,2018-05-09 20:30,10,16.2,16.2,16.2,16.2,26
VIN18,2018-05-09 21:00,10,16.18,16.18,16.12,16.15,43
VIN18,2018-05-09 21:30,10,16.15,16.15,16.15,16.15,10
VIN18,2018-05-09 22:00,10,16.15,16.15,16.15,16.15,1
VIN18,2018-05-09 22:30,10,16.15,16.15,16.15,16.15,15
VIN18,2018-05-09 23:00,10,16.15,16.15,16.13,16.15,25
VIN18,2018-05-09 23:30,10,16.12,16.15,16.12,16.15,23
VIN18,2018-05-10 00:00,10,16.15,16.15,16.15,16.15,5
VIN18,2018-05-10 00:30,10,16.15,16.15,16.15,16.15,2
VIN18,2018-05-10 01:00,10,16.15,16.15,16.15,16.15,2
VIN18,2018-05-10 01:30,10,16.15,16.17,16.15,16.15,26
VIN18,2018-05-10 02:00,10,16.15,16.2,16.12,16.15,189
VIN18,2018-05-10 02:30,10,16.15,16.15,16.15,16.15,38
VIN18,2018-05-10 03:00,10,16.15,16.15,16.15,16.15,6
VIN18,2018-05-10 03:30,10,16.15,16.2,16.13,16.15,14
VIN18,2018-05-10 04:00,10,16.15,16.2,16.15,16.2,7
VIN18,2018-05-10 04:30,10,16.15,16.25,16.15,16.2,70
VIN18,2018-05-10 05:00,10,16.22,16.25,16.2,16.25,8
VIN18,2018-05-10 05:30,10,16.21,16.27,16.21,16.25,112
VIN18,2018-05-10 06:00,10,16.25,16.27,16.22,16.25,104
VIN18,2018-05-10 06:30,10,16.25,16.25,16.15,16.2,57
VIN18,2018-05-10 07:00,10,16.2,16.25,16.19,16.25,22
VIN18,2018-05-10 07:30,10,16.2,16.2,16.12,16.16,183
VIN18,2018-05-10 08:00,10,16.2,16.2,16.13,16.13,121
VIN18,2018-05-10 08:30,10,16.15,16.15,16,16.06,1709
VIN18,2018-05-10 09:00,10,16.08,16.15,15.95,16,1442
VIN18,2018-05-10 09:30,10,15.96,16,15.89,15.91,1463
VIN18,2018-05-10 10:00,10,15.91,15.94,15.8,15.8,2856
VIN18,2018-05-10 10:30,10,15.83,15.85,15.7,15.7,1225
VIN18,2018-05-10 11:00,10,15.72,15.8,15.7,15.71,723
VIN18,2018-05-10 11:30,10,15.7,15.77,15.7,15.7,1366
VIN18,2018-05-10 12:00,10,15.7,15.75,15.65,15.72,647
VIN18,2018-05-10 12:30,10,15.75,15.8,15.7,15.7,719
VIN18,2018-05-10 13:00,10,15.75,15.75,15.65,15.7,823
VIN18,2018-05-10 13:30,10,15.68,15.76,15.62,15.65,1363
VIN18,2018-05-10 14:00,10,15.65,15.7,15.57,15.6,1651
VIN18,2018-05-10 14:30,10,15.55,15.65,15.5,15.57,3644
VIN18,2018-05-10 15:00,10,15.57,15.65,15.55,15.6,1959
VIN18,2018-05-10 15:30,10,15.63,15.7,15.61,15.7,490
VIN18,2018-05-10 17:00,11,15.67,15.67,15.62,15.62,54
VIN18,2018-05-10 17:30,11,15.62,15.67,15.62,15.67,104
VIN18,2018-05-10 18:30,11,15.66,15.66,15.62,15.62,15
VIN18,2018-05-10 19:30,11,15.65,15.65,15.62,15.62,28
VIN18,2018-05-10 20:30,11,15.65,15.67,15.65,15.65,153
VIN18,2018-05-10 21:00,11,15.65,15.65,15.62,15.63,27
VIN18,2018-05-10 22:30,11,15.65,15.65,15.65,15.65,3
VIN18,2018-05-10 23:30,11,15.6,15.6,15.6,15.6,38
VIN18,2018-05-11 00:00,11,15.63,15.65,15.63,15.63,8
VIN18,2018-05-11 00:30,11,15.65,15.65,15.63,15.64,9
VIN18,2018-05-11 01:00,11,15.65,15.68,15.65,15.66,38
VIN18,2018-05-11 01:30,11,15.7,15.7,15.68,15.68,154
VIN18,2018-05-11 02:00,11,15.66,15.66,15.61,15.66,102
VIN18,2018-05-11 02:30,11,15.65,15.65,15.62,15.65,66
VIN18,2018-05-11 03:00,11,15.65,15.65,15.61,15.61,57
VIN18,2018-05-11 03:30,11,15.63,15.65,15.6,15.65,12
VIN18,2018-05-11 04:00,11,15.63,15.65,15.6,15.61,13
VIN18,2018-05-11 04:30,11,15.65,15.65,15.61,15.65,3
VIN18,2018-05-11 05:00,11,15.65,15.65,15.51,15.52,203
VIN18,2018-05-11 05:30,11,15.52,15.6,15.52,15.56,113
VIN18,2018-05-11 06:00,11,15.6,15.6,15.55,15.55,62
VIN18,2018-05-11 06:30,11,15.53,15.55,15.5,15.52,132
VIN18,2018-05-11 07:00,11,15.53,15.6,15.5,15.55,277
VIN18,2018-05-11 07:30,11,15.55,15.6,15.52,15.55,66
VIN18,2018-05-11 08:00,11,15.52,15.6,15.52,15.57,216
VIN18,2018-05-11 08:30,11,15.55,15.61,15.45,15.51,2217
VIN18,2018-05-11 09:00,11,15.55,15.6,15.5,15.52,1215
VIN18,2018-05-11 09:30,11,15.52,15.6,15.46,15.46,737
VIN18,2018-05-11 10:00,11,15.46,15.55,15.45,15.55,699
VIN18,2018-05-11 10:30,11,15.55,15.58,15.5,15.52,1388
VIN18,2018-05-11 11:00,11,15.5,15.65,15.43,15.6,1799
VIN18,2018-05-11 11:30,11,15.62,15.62,15.51,15.55,803
VIN18,2018-05-11 12:00,11,15.55,15.55,15.47,15.51,863
VIN18,2018-05-11 12:30,11,15.51,15.6,15.5,15.55,976
VIN18,2018-05-11 13:00,11,15.55,15.65,15.45,15.47,757
VIN18,2018-05-11 13:30,11,15.45,15.5,15.4,15.5,978
VIN18,2018-05-11 14:00,11,15.46,15.5,15.4,15.42,919
VIN18,2018-05-11 14:30,11,15.45,15.45,15.35,15.36,2131
VIN18,2018-05-11 15:00,11,15.4,15.4,15.22,15.27,3551
VIN18,2018-05-11 15:30,11,15.25,15.35,15.25,15.3,2196
VIN18,2018-05-13 17:00,14,15.35,15.35,15.13,15.13,169
VIN18,2018-05-13 17:30,14,15.15,15.15,15.11,15.11,46
VIN18,2018-05-13 18:30,14,15.13,15.13,15.11,15.13,21
VIN18,2018-05-13 19:00,14,15.12,15.13,15.12,15.13,9
VIN18,2018-05-13 20:00,14,15.13,15.15,15.12,15.15,87
VIN18,2018-05-13 20:30,14,15.17,15.17,15.15,15.15,22
VIN18,2018-05-13 23:00,14,15.11,15.11,15.11,15.11,1
VIN18,2018-05-14 00:00,14,15.13,15.13,15.12,15.12,4
VIN18,2018-05-14 01:00,14,15.12,15.16,15.1,15.1,41
VIN18,2018-05-14 01:30,14,15.11,15.16,15.11,15.15,62
VIN18,2018-05-14 02:00,14,15.15,15.16,15.12,15.15,100
VIN18,2018-05-14 02:30,14,15.15,15.22,15.15,15.16,219
VIN18,2018-05-14 03:00,14,15.2,15.2,15.15,15.16,20
VIN18,2018-05-14 03:30,14,15.17,15.17,15.17,15.17,1
VIN18,2018-05-14 04:00,14,15.18,15.2,15.17,15.17,39
VIN18,2018-05-14 04:30,14,15.17,15.2,15.15,15.16,180
VIN18,2018-05-14 05:00,14,15.2,15.2,15.15,15.15,27
VIN18,2018-05-14 05:30,14,15.15,15.18,15.15,15.15,147
VIN18,2018-05-14 06:00,14,15.15,15.17,15.15,15.17,42
VIN18,2018-05-14 06:30,14,15.15,15.2,15.15,15.16,44
VIN18,2018-05-14 07:00,14,15.16,15.18,15.15,15.17,127
VIN18,2018-05-14 07:30,14,15.2,15.2,15.16,15.17,72
VIN18,2018-05-14 08:00,14,15.16,15.2,15.15,15.17,159
VIN18,2018-05-14 08:30,14,15.15,15.16,15.05,15.08,4253
VIN18,2018-05-14 09:00,14,15.08,15.1,14.87,14.9,2798
VIN18,2018-05-14 09:30,14,14.9,14.96,14.85,14.96,1734
VIN18,2018-05-14 10:00,14,14.96,15,14.85,14.91,1539
VIN18,2018-05-14 10:30,14,14.92,14.97,14.86,14.91,1125
VIN18,2018-05-14 11:00,14,14.91,14.97,14.9,14.96,1976
VIN18,2018-05-14 11:30,14,14.95,15,14.9,14.97,1042
VIN18,2018-05-14 12:00,14,14.98,15,14.9,14.92,1400
VIN18,2018-05-14 12:30,14,14.91,14.95,14.85,14.89,1145
VIN18,2018-05-14 13:00,14,14.89,15.02,14.86,14.9,1051
VIN18,2018-05-14 13:30,14,14.91,14.93,14.85,14.88,644
VIN18,2018-05-14 14:00,14,14.88,14.9,14.82,14.84,1381
VIN18,2018-05-14 14:30,14,14.8,14.95,14.8,14.86,2657
VIN18,2018-05-14 15:00,14,14.86,15,14.85,14.98,3712
VIN18,2018-05-14 15:30,14,15,15,14.94,14.95,2037
VIN18,2018-05-14 17:00,15,14.96,14.98,14.9,14.96,285
VIN18,2018-05-14 17:30,15,14.98,14.98,14.96,14.96,20
VIN18,2018-05-14 18:00,15,14.96,15,14.96,15,5
VIN18,2018-05-14 18:30,15,15,15,14.95,14.95,8
VIN18,2018-05-14 19:00,15,14.97,14.97,14.92,14.96,96
VIN18,2018-05-14 19:30,15,14.96,15,14.96,14.96,47
VIN18,2018-05-14 20:00,15,14.95,14.97,14.95,14.96,26
VIN18,2018-05-14 20:30,15,14.99,15.01,14.98,15,110
VIN18,2018-05-14 21:00,15,15.01,15.03,15,15.03,57
VIN18,2018-05-14 22:00,15,15.02,15.03,15.02,15.03,3
VIN18,2018-05-14 22:30,15,15.03,15.05,15.03,15.03,109
VIN18,2018-05-14 23:30,15,15.05,15.05,15.02,15.05,28
VIN18,2018-05-15 00:00,15,15.05,15.1,15.05,15.1,141
VIN18,2018-05-15 00:30,15,15.1,15.13,15.07,15.12,99
VIN18,2018-05-15 01:00,15,15.12,15.17,15.11,15.12,119
VIN18,2018-05-15 01:30,15,15.1,15.12,15.06,15.1,238
VIN18,2018-05-15 02:00,15,15.08,15.12,15.06,15.06,124
VIN18,2018-05-15 02:30,15,15.05,15.06,15.05,15.06,29
VIN18,2018-05-15 03:00,15,15.05,15.08,15,15.05,170
VIN18,2018-05-15 03:30,15,15.08,15.08,15.03,15.03,84
VIN18,2018-05-15 04:00,15,15.05,15.05,15.01,15.02,43
VIN18,2018-05-15 04:30,15,15,15.02,15,15.01,121
VIN18,2018-05-15 05:00,15,15.02,15.02,15,15,87
VIN18,2018-05-15 05:30,15,15,15.01,14.97,14.99,106
VIN18,2018-05-15 06:00,15,15,15.05,14.98,15.05,132
VIN18,2018-05-15 06:30,15,15.07,15.1,15.02,15.05,183
VIN18,2018-05-15 07:00,15,15.1,15.12,15.06,15.1,622
VIN18,2018-05-15 07:30,15,15.07,15.41,15.06,15.36,782
VIN18,2018-05-15 08:00,15,15.36,15.36,15.22,15.26,1061
VIN18,2018-05-15 08:30,15,15.26,15.58,15.25,15.56,4842
VIN18,2018-05-15 09:00,15,15.6,15.6,15.41,15.48,3188
VIN18,2018-05-15 09:30,15,15.46,15.52,15.34,15.48,2268
VIN18,2018-05-15 10:00,15,15.5,15.7,15.42,15.66,2429
VIN18,2018-05-15 10:30,15,15.65,15.7,15.52,15.61,3141
VIN18,2018-05-15 11:00,15,15.6,15.75,15.6,15.68,2519
VIN18,2018-05-15 11:30,15,15.7,15.7,15.45,15.5,1981
VIN18,2018-05-15 12:00,15,15.52,15.62,15.5,15.62,867
VIN18,2018-05-15 12:30,15,15.62,15.72,15.52,15.72,1765
VIN18,2018-05-15 13:00,15,15.71,15.76,15.6,15.65,1536
VIN18,2018-05-15 13:30,15,15.66,15.78,15.56,15.76,2458
VIN18,2018-05-15 14:00,15,15.75,15.85,15.71,15.8,1844
VIN18,2018-05-15 14:30,15,15.81,15.82,15.62,15.67,3559
VIN18,2018-05-15 15:00,15,15.65,15.8,15.61,15.75,3285
VIN18,2018-05-15 15:30,15,15.8,15.8,15.73,15.8,596
VIN18,2018-05-15 17:00,16,15.76,15.83,15.75,15.8,664
VIN18,2018-05-15 17:30,16,15.83,15.83,15.78,15.8,168
VIN18,2018-05-15 18:00,16,15.78,15.83,15.78,15.78,170
VIN18,2018-05-15 18:30,16,15.79,15.8,15.76,15.77,83
VIN18,2018-05-15 19:00,16,15.77,15.77,15.72,15.72,52
VIN18,2018-05-15 19:30,16,15.75,15.75,15.75,15.75,29
VIN18,2018-05-15 20:00,16,15.72,15.72,15.68,15.68,106
VIN18,2018-05-15 20:30,16,15.68,15.75,15.67,15.73,159
VIN18,2018-05-15 21:00,16,15.7,15.75,15.68,15.72,120
VIN18,2018-05-15 21:30,16,15.72,15.73,15.67,15.73,86
VIN18,2018-05-15 22:00,16,15.72,15.72,15.72,15.72,5
VIN18,2018-05-15 22:30,16,15.7,15.7,15.67,15.68,140
VIN18,2018-05-15 23:00,16,15.68,15.68,15.68,15.68,2
VIN18,2018-05-15 23:30,16,15.68,15.72,15.68,15.72,55
VIN18,2018-05-16 00:30,16,15.7,15.7,15.67,15.7,145
VIN18,2018-05-16 01:00,16,15.7,15.76,15.7,15.76,137
VIN18,2018-05-16 01:30,16,15.8,15.8,15.75,15.75,231
VIN18,2018-05-16 02:00,16,15.7,15.73,15.67,15.68,184
VIN18,2018-05-16 02:30,16,15.65,15.68,15.6,15.61,126
VIN18,2018-05-16 03:00,16,15.62,15.65,15.62,15.65,6
VIN18,2018-05-16 03:30,16,15.62,15.67,15.6,15.66,169
VIN18,2018-05-16 04:00,16,15.66,15.77,15.66,15.77,150
VIN18,2018-05-16 04:30,16,15.75,15.77,15.75,15.75,15
VIN18,2018-05-16 05:00,16,15.75,15.8,15.75,15.77,88
VIN18,2018-05-16 05:30,16,15.77,15.82,15.73,15.76,257
VIN18,2018-05-16 06:00,16,15.75,15.77,15.7,15.71,107
VIN18,2018-05-16 06:30,16,15.72,15.78,15.69,15.72,631
VIN18,2018-05-16 07:00,16,15.75,15.8,15.7,15.72,444
VIN18,2018-05-16 07:30,16,15.72,15.82,15.67,15.68,1014
VIN18,2018-05-16 08:00,16,15.66,15.7,15.55,15.56,935
VIN18,2018-05-16 08:30,16,15.55,15.6,15.35,15.38,3913
VIN18,2018-05-16 09:00,16,15.37,15.47,15.35,15.35,3879
VIN18,2018-05-16 09:30,16,15.37,15.4,15.23,15.4,3067
VIN18,2018-05-16 10:00,16,15.36,15.46,15.35,15.4,5965
VIN18,2018-05-16 10:30,16,15.4,15.42,15.25,15.3,2462
VIN18,2018-05-16 11:00,16,15.27,15.35,15.22,15.28,1642
VIN18,2018-05-16 11:30,16,15.3,15.35,15.24,15.33,1593
VIN18,2018-05-16 12:00,16,15.33,15.4,15.3,15.39,1612
VIN18,2018-05-16 12:30,16,15.4,15.45,15.32,15.32,1698
VIN18,2018-05-16 13:00,16,15.35,15.4,15.27,15.35,2669
VIN18,2018-05-16 13:30,16,15.35,15.4,15.28,15.3,1716
VIN18,2018-05-16 14:00,16,15.32,15.42,15.26,15.3,5261
VIN18,2018-05-16 14:30,16,15.27,15.41,15.25,15.35,4561
VIN18,2018-05-16 15:00,16,15.33,15.4,15.3,15.32,3047
VIN18,2018-05-16 15:30,16,15.32,15.35,15.3,15.3,804
VIN18,2018-05-16 17:00,17,15.33,15.33,15.3,15.31,43
VIN18,2018-05-16 17:30,17,15.35,15.35,15.26,15.31,165
VIN18,2018-05-16 18:00,17,15.31,15.31,15.31,15.31,9
VIN18,2018-05-16 18:30,17,15.32,15.32,15.3,15.32,12
VIN18,2018-05-16 19:00,17,15.32,15.32,15.3,15.3,8
VIN18,2018-05-16 19:30,17,15.32,15.35,15.3,15.3,9
VIN18,2018-05-16 20:00,17,15.3,15.32,15.3,15.3,21
VIN18,2018-05-16 20:30,17,15.3,15.35,15.3,15.31,144
VIN18,2018-05-16 21:00,17,15.31,15.36,15.31,15.36,114
VIN18,2018-05-16 21:30,17,15.35,15.35,15.31,15.33,26
VIN18,2018-05-16 22:00,17,15.33,15.33,15.31,15.31,6
VIN18,2018-05-16 23:00,17,15.35,15.35,15.35,15.35,1
VIN18,2018-05-16 23:30,17,15.31,15.31,15.31,15.31,3
VIN18,2018-05-17 00:00,17,15.35,15.35,15.35,15.35,1
VIN18,2018-05-17 00:30,17,15.31,15.4,15.3,15.35,156
VIN18,2018-05-17 01:00,17,15.35,15.35,15.35,15.35,115
VIN18,2018-05-17 01:30,17,15.35,15.4,15.35,15.4,77
VIN18,2018-05-17 02:00,17,15.38,15.38,15.35,15.35,16
VIN18,2018-05-17 02:30,17,15.39,15.39,15.37,15.37,22
VIN18,2018-05-17 03:00,17,15.4,15.4,15.36,15.38,261
VIN18,2018-05-17 03:30,17,15.36,15.44,15.36,15.4,108
VIN18,2018-05-17 04:00,17,15.43,15.43,15.36,15.38,430
VIN18,2018-05-17 04:30,17,15.39,15.4,15.35,15.37,112
VIN18,2018-05-17 05:00,17,15.35,15.4,15.35,15.37,90
VIN18,2018-05-17 05:30,17,15.38,15.38,15.37,15.37,18
VIN18,2018-05-17 06:00,17,15.37,15.38,15.35,15.37,14
VIN18,2018-05-17 06:30,17,15.37,15.38,15.35,15.37,256
VIN18,2018-05-17 07:00,17,15.37,15.4,15.35,15.38,84
VIN18,2018-05-17 07:30,17,15.38,15.45,15.37,15.37,468
VIN18,2018-05-17 08:00,17,15.38,15.4,15.32,15.33,462
VIN18,2018-05-17 08:30,17,15.33,15.45,15.2,15.27,4834
VIN18,2018-05-17 09:00,17,15.25,15.27,15.1,15.13,3420
VIN18,2018-05-17 09:30,17,15.15,15.16,15.02,15.08,4122
VIN18,2018-05-17 10:00,17,15.06,15.11,15.03,15.1,2209
VIN18,2018-05-17 10:30,17,15.06,15.13,15.05,15.1,2631
VIN18,2018-05-17 11:00,17,15.1,15.11,15.02,15.07,1049
VIN18,2018-05-17 11:30,17,15.08,15.2,15.06,15.14,2316
VIN18,2018-05-17 12:00,17,15.14,15.16,15.07,15.12,1766
VIN18,2018-05-17 12:30,17,15.1,15.3,15.1,15.3,3038
VIN18,2018-05-17 13:00,17,15.3,15.43,15.2,15.23,4404
VIN18,2018-05-17 13:30,17,15.2,15.26,15.07,15.1,3371
VIN18,2018-05-17 14:00,17,15.07,15.18,15.05,15.12,3844
VIN18,2018-05-17 14:30,17,15.12,15.16,15.05,15.06,3482
VIN18,2018-05-17 15:00,17,15.07,15.15,15.05,15.05,2926
VIN18,2018-05-17 15:30,17,15.09,15.1,15.05,15.05,711
VIN18,2018-05-17 17:00,18,15.07,15.11,15.05,15.1,431
VIN18,2018-05-17 17:30,18,15.1,15.1,15.01,15.06,399
VIN18,2018-05-17 18:00,18,15.05,15.08,15.05,15.08,63
VIN18,2018-05-17 18:30,18,15.05,15.05,15.03,15.05,18
VIN18,2018-05-17 19:00,18,15.05,15.05,15.05,15.05,178
VIN18,2018-05-17 19:30,18,15.05,15.05,14.98,14.98,147
VIN18,2018-05-17 20:00,18,15,15.03,14.98,15.01,93
VIN18,2018-05-17 20:30,18,15,15.03,14.97,15,98
VIN18,2018-05-17 21:00,18,15,15.01,14.97,15,26
VIN18,2018-05-17 21:30,18,14.98,15,14.98,15,4
VIN18,2018-05-17 23:00,18,15,15,14.97,14.97,15
VIN18,2018-05-17 23:30,18,15,15.01,14.97,15.01,15
VIN18,2018-05-18 00:00,18,15.05,15.05,15.05,15.05,3
VIN18,2018-05-18 00:30,18,15,15,14.97,15,236
VIN18,2018-05-18 01:00,18,15,15.05,15,15,9
VIN18,2018-05-18 01:30,18,15,15,15,15,9
VIN18,2018-05-18 02:00,18,15,15.07,14.96,15.05,271
VIN18,2018-05-18 02:30,18,15.05,15.06,15.05,15.06,126
VIN18,2018-05-18 03:00,18,15.05,15.1,15.05,15.08,26
VIN18,2018-05-18 03:30,18,15.06,15.1,15.06,15.06,18
VIN18,2018-05-18 04:00,18,15.07,15.07,15.01,15.01,197
VIN18,2018-05-18 04:30,18,15.02,15.06,15.02,15.02,273
VIN18,2018-05-18 05:00,18,15.05,15.05,15.02,15.02,5
VIN18,2018-05-18 05:30,18,15.05,15.05,15.02,15.02,4
VIN18,2018-05-18 06:00,18,15.02,15.1,15.01,15.07,162
VIN18,2018-05-18 06:30,18,15.06,15.07,15.05,15.07,83
VIN18,2018-05-18 07:00,18,15.05,15.12,15.02,15.1,361
VIN18,2018-05-18 07:30,18,15.11,15.25,15.1,15.25,899
VIN18,2018-05-18 08:00,18,15.25,15.26,15.1,15.1,805
VIN18,2018-05-18 08:30,18,15.13,15.22,15.05,15.2,3893
VIN18,2018-05-18 09:00,18,15.17,15.3,15.1,15.15,3317
VIN18,2018-05-18 09:30,18,15.17,15.35,15.13,15.22,3575
VIN18,2018-05-18 10:00,18,15.21,15.25,15.15,15.2,2089
VIN18,2018-05-18 10:30,18,15.21,15.22,15.1,15.13,1618
VIN18,2018-05-18 11:00,18,15.1,15.25,15.1,15.2,1858
VIN18,2018-05-18 11:30,18,15.2,15.3,15.15,15.2,1588
VIN18,2018-05-18 12:00,18,15.2,15.25,15.15,15.17,1163
VIN18,2018-05-18 12:30,18,15.17,15.27,15.15,15.21,2339
VIN18,2018-05-18 13:00,18,15.21,15.27,15.15,15.2,1423
VIN18,2018-05-18 13:30,18,15.2,15.2,15.1,15.15,2079
VIN18,2018-05-18 14:00,18,15.12,15.2,15.1,15.17,923
VIN18,2018-05-18 14:30,18,15.17,15.25,15.15,15.17,2670
VIN18,2018-05-18 15:00,18,15.2,15.36,15.17,15.3,8406
VIN18,2018-05-18 15:30,18,15.3,15.33,15.26,15.26,1686
VIN18,2018-05-20 17:00,21,15.05,15.08,14.85,14.9,401
VIN18,2018-05-20 17:30,21,14.88,14.92,14.87,14.9,50
VIN18,2018-05-20 18:00,21,14.9,14.95,14.88,14.92,122
VIN18,2018-05-20 18:30,21,14.9,14.95,14.9,14.91,14
VIN18,2018-05-20 19:00,21,14.92,14.95,14.87,14.95,7
VIN18,2018-05-20 19:30,21,14.91,14.91,14.91,14.91,11
VIN18,2018-05-20 20:00,21,14.91,14.95,14.91,14.91,22
VIN18,2018-05-20 20:30,21,14.93,14.96,14.93,14.93,186
VIN18,2018-05-20 21:00,21,14.93,14.93,14.93,14.93,5
VIN18,2018-05-20 22:00,21,14.93,14.93,14.93,14.93,5
VIN18,2018-05-20 22:30,21,14.93,14.93,14.93,14.93,6
VIN18,2018-05-20 23:00,21,14.93,14.93,14.93,14.93,47
VIN18,2018-05-21 00:00,21,14.93,14.95,14.93,14.93,28
VIN18,2018-05-21 00:30,21,14.95,14.95,14.93,14.95,90
VIN18,2018-05-21 01:00,21,14.97,15.02,14.97,15,173
VIN18,2018-05-21 01:30,21,15,15.02,14.97,15.02,53
VIN18,2018-05-21 02:00,21,15.01,15.02,14.96,14.97,197
VIN18,2018-05-21 02:30,21,14.97,14.97,14.97,14.97,3
VIN18,2018-05-21 03:00,21,14.95,14.95,14.95,14.95,29
VIN18,2018-05-21 03:30,21,14.95,14.95,14.9,14.93,146
VIN18,2018-05-21 04:00,21,14.95,14.95,14.8,14.82,765
VIN18,2018-05-21 04:30,21,14.81,14.82,14.76,14.81,567
VIN18,2018-05-21 05:30,21,14.81,14.81,14.8,14.81,156
VIN18,2018-05-21 06:00,21,14.81,14.81,14.81,14.81,68
VIN18,2018-05-21 06:30,21,14.81,14.83,14.81,14.83,33
VIN18,2018-05-21 07:00,21,14.83,14.85,14.77,14.8,512
VIN18,2018-05-21 07:30,21,14.8,14.82,14.77,14.8,749
VIN18,2018-05-21 08:00,21,14.77,14.85,14.75,14.8,660
VIN18,2018-05-21 08:30,21,14.8,14.8,14.6,14.65,7291
VIN18,2018-05-21 09:00,21,14.65,14.75,14.65,14.7,3081
VIN18,2018-05-21 09:30,21,14.7,14.7,14.6,14.65,2704
VIN18,2018-05-21 10:00,21,14.62,14.85,14.6,14.81,6214
VIN18,2018-05-21 10:30,21,14.81,14.95,14.78,14.82,2572
VIN18,2018-05-21 11:00,21,14.83,14.9,14.75,14.85,3182
VIN18,2018-05-21 11:30,21,14.86,14.91,14.75,14.8,3059
VIN18,2018-05-21 12:00,21,14.76,14.79,14.7,14.75,1080
VIN18,2018-05-21 12:30,21,14.73,14.75,14.65,14.68,1572
VIN18,2018-05-21 13:00,21,14.65,14.77,14.65,14.75,2191
VIN18,2018-05-21 13:30,21,14.75,14.8,14.65,14.65,3298
VIN18,2018-05-21 14:00,21,14.7,14.82,14.65,14.76,3420
VIN18,2018-05-21 14:30,21,14.8,14.86,14.75,14.8,4324
VIN18,2018-05-21 15:00,21,14.8,14.85,14.75,14.75,2833
VIN18,2018-05-21 15:30,21,14.8,14.87,14.77,14.8,2799
VIN18,2018-05-21 17:00,22,14.85,14.88,14.84,14.85,397
VIN18,2018-05-21 17:30,22,14.86,14.86,14.8,14.85,21
VIN18,2018-05-21 18:00,22,14.83,14.83,14.83,14.83,53
VIN18,2018-05-21 19:00,22,14.85,14.85,14.83,14.83,10
VIN18,2018-05-21 19:30,22,14.83,14.83,14.83,14.83,2
VIN18,2018-05-21 20:00,22,14.83,14.83,14.83,14.83,2
VIN18,2018-05-21 20:30,22,14.85,14.85,14.8,14.8,2
VIN18,2018-05-21 21:00,22,14.85,14.85,14.85,14.85,5
VIN18,2018-05-21 21:30,22,14.85,14.85,14.85,14.85,1
VIN18,2018-05-21 22:00,22,14.85,14.85,14.79,14.8,86
VIN18,2018-05-21 22:30,22,14.8,14.8,14.78,14.8,35
VIN18,2018-05-21 23:00,22,14.8,14.8,14.78,14.78,19
VIN18,2018-05-21 23:30,22,14.79,14.8,14.77,14.78,120
VIN18,2018-05-22 00:00,22,14.8,14.8,14.78,14.8,8
VIN18,2018-05-22 00:30,22,14.8,14.8,14.8,14.8,59
VIN18,2018-05-22 01:00,22,14.8,14.8,14.78,14.8,141
VIN18,2018-05-22 01:30,22,14.81,14.81,14.8,14.8,32
VIN18,2018-05-22 02:00,22,14.81,14.81,14.79,14.8,279
VIN18,2018-05-22 02:30,22,14.8,14.82,14.77,14.8,238
VIN18,2018-05-22 03:00,22,14.77,14.77,14.75,14.77,28
VIN18,2018-05-22 03:30,22,14.77,14.77,14.77,14.77,7
VIN18,2018-05-22 04:00,22,14.76,14.76,14.72,14.75,130
VIN18,2018-05-22 04:30,22,14.75,14.77,14.7,14.75,266
VIN18,2018-05-22 05:00,22,14.72,14.73,14.7,14.73,36
VIN18,2018-05-22 05:30,22,14.73,14.73,14.71,14.71,52
VIN18,2018-05-22 06:00,22,14.73,14.75,14.7,14.72,91
VIN18,2018-05-22 06:30,22,14.73,14.73,14.7,14.7,140
VIN18,2018-05-22 07:00,22,14.72,14.72,14.7,14.7,62
VIN18,2018-05-22 07:30,22,14.72,14.72,14.7,14.7,56
VIN18,2018-05-22 08:00,22,14.71,14.75,14.65,14.67,210
VIN18,2018-05-22 08:30,22,14.67,14.75,14.6,14.67,3096
VIN18,2018-05-22 09:00,22,14.7,14.75,14.6,14.68,4600
VIN18,2018-05-22 09:30,22,14.68,14.75,14.61,14.72,2465
VIN18,2018-05-22 10:00,22,14.72,14.75,14.65,14.67,1626
VIN18,2018-05-22 10:30,22,14.67,14.75,14.65,14.75,2152
VIN18,2018-05-22 11:00,22,14.72,14.77,14.65,14.75,2785
VIN18,2018-05-22 11:30,22,14.73,14.78,14.7,14.74,973
VIN18,2018-05-22 12:00,22,14.75,14.79,14.7,14.79,926
VIN18,2018-05-22 12:30,22,14.77,14.83,14.77,14.78,1099
VIN18,2018-05-22 13:00,22,14.8,14.82,14.76,14.77,1142
VIN18,2018-05-22 13:30,22,14.78,14.87,14.72,14.86,1321
VIN18,2018-05-22 14:00,22,14.85,14.95,14.85,14.9,2517
VIN18,2018-05-22 14:30,22,14.85,15,14.85,14.93,9548
VIN18,2018-05-22 15:00,22,14.92,15.05,14.9,14.96,5490
VIN18,2018-05-22 15:30,22,14.97,15,14.95,14.95,369
VIN18,2018-05-22 17:00,23,15,15,14.95,14.95,131
VIN18,2018-05-22 17:30,23,14.95,14.96,14.95,14.95,17
VIN18,2018-05-22 18:00,23,14.95,15,14.95,15,13
VIN18,2018-05-22 18:30,23,14.95,15,14.95,15,94
VIN18,2018-05-22 19:00,23,15,15.01,14.97,15,99
VIN18,2018-05-22 19:30,23,14.98,15,14.95,14.95,18
VIN18,2018-05-22 20:00,23,14.98,15.07,14.95,15.06,171
VIN18,2018-05-22 20:30,23,15.06,15.15,15.05,15.11,352
VIN18,2018-05-22 21:00,23,15.1,15.11,15.08,15.11,58
VIN18,2018-05-22 22:00,23,15.15,15.17,15.12,15.13,167
VIN18,2018-05-22 22:30,23,15.15,15.15,15.12,15.12,40
VIN18,2018-05-22 23:00,23,15.15,15.15,15.15,15.15,3
VIN18,2018-05-22 23:30,23,15.15,15.15,15.12,15.15,3
VIN18,2018-05-23 00:00,23,15.1,15.1,15.08,15.1,90
VIN18,2018-05-23 00:30,23,15.15,15.15,15.15,15.15,6
VIN18,2018-05-23 01:00,23,15.12,15.13,15.06,15.1,107
VIN18,2018-05-23 01:30,23,15.1,15.11,15.08,15.1,105
VIN18,2018-05-23 02:00,23,15.1,15.23,15.1,15.21,423
VIN18,2018-05-23 02:30,23,15.23,15.35,15.23,15.35,819
VIN18,2018-05-23 03:00,23,15.35,15.5,15.35,15.46,496
VIN18,2018-05-23 03:30,23,15.48,15.48,15.37,15.41,550
VIN18,2018-05-23 04:00,23,15.42,15.48,15.35,15.4,298
VIN18,2018-05-23 04:30,23,15.4,15.45,15.38,15.41,209
VIN18,2018-05-23 05:00,23,15.4,15.42,15.35,15.37,174
VIN18,2018-05-23 05:30,23,15.35,15.37,15.3,15.33,322
VIN18,2018-05-23 06:00,23,15.35,15.35,15.3,15.32,75
VIN18,2018-05-23 06:30,23,15.32,15.4,15.31,15.37,283
VIN18,2018-05-23 07:00,23,15.36,15.41,15.3,15.33,225
VIN18,2018-05-23 07:30,23,15.35,15.35,15.29,15.3,399
VIN18,2018-05-23 08:00,23,15.32,15.37,15.26,15.31,630
VIN18,2018-05-23 08:30,23,15.3,15.35,15.2,15.25,4844
VIN18,2018-05-23 09:00,23,15.21,15.31,15.1,15.18,5001
VIN18,2018-05-23 09:30,23,15.17,15.45,15.17,15.38,4474
VIN18,2018-05-23 10:00,23,15.35,15.38,15.2,15.25,2280
VIN18,2018-05-23 10:30,23,15.25,15.28,15.12,15.21,2867
VIN18,2018-05-23 11:00,23,15.2,15.25,15.11,15.21,3680
VIN18,2018-05-23 11:30,23,15.21,15.25,15.05,15.07,2040
VIN18,2018-05-23 12:00,23,15.07,15.2,15.07,15.13,1698
VIN18,2018-05-23 12:30,23,15.12,15.16,15.05,15.07,1286
VIN18,2018-05-23 13:00,23,15.07,15.11,14.86,14.92,4962
VIN18,2018-05-23 13:30,23,14.9,14.98,14.8,14.81,1479
VIN18,2018-05-23 14:00,23,14.85,14.85,14.72,14.77,4103
VIN18,2018-05-23 14:30,23,14.75,14.83,14.7,14.75,6321
VIN18,2018-05-23 15:00,23,14.75,14.76,14.65,14.75,5965
VIN18,2018-05-23 15:30,23,14.7,14.75,14.67,14.75,1523
VIN18,2018-05-23 17:00,24,14.7,14.71,14.68,14.7,74
VIN18,2018-05-23 17:30,24,14.75,14.75,14.7,14.71,13
VIN18,2018-05-23 18:00,24,14.75,14.75,14.71,14.75,5
VIN18,2018-05-23 18:30,24,14.75,14.75,14.7,14.71,20
VIN18,2018-05-23 19:00,24,14.7,14.8,14.7,14.76,185
VIN18,2018-05-23 19:30,24,14.77,14.81,14.76,14.76,43
VIN18,2018-05-23 20:00,24,14.8,14.85,14.76,14.85,72
VIN18,2018-05-23 20:30,24,14.85,14.9,14.85,14.87,170
VIN18,2018-05-23 21:00,24,14.85,14.92,14.85,14.9,95
VIN18,2018-05-23 21:30,24,14.85,14.9,14.81,14.82,118
VIN18,2018-05-23 22:00,24,14.85,14.85,14.81,14.81,24
VIN18,2018-05-23 22:30,24,14.86,14.9,14.85,14.87,187
VIN18,2018-05-23 23:00,24,14.88,14.88,14.87,14.87,20
VIN18,2018-05-23 23:30,24,14.87,14.87,14.85,14.85,15
VIN18,2018-05-24 00:00,24,14.88,14.88,14.83,14.84,93
VIN18,2018-05-24 00:30,24,14.85,14.85,14.8,14.82,192
VIN18,2018-05-24 01:00,24,14.82,14.85,14.8,14.81,33
VIN18,2018-05-24 01:30,24,14.85,14.85,14.71,14.75,222
VIN18,2018-05-24 02:00,24,14.72,14.8,14.7,14.76,599
VIN18,2018-05-24 02:30,24,14.76,14.76,14.75,14.75,11
VIN18,2018-05-24 03:00,24,14.78,14.78,14.75,14.76,19
VIN18,2018-05-24 03:30,24,14.75,14.76,14.75,14.75,55
VIN18,2018-05-24 04:00,24,14.75,14.76,14.75,14.75,4
VIN18,2018-05-24 04:30,24,14.75,14.8,14.75,14.75,156
VIN18,2018-05-24 05:00,24,14.77,14.77,14.75,14.75,3
VIN18,2018-05-24 05:30,24,14.75,14.8,14.75,14.76,125
VIN18,2018-05-24 06:00,24,14.75,14.81,14.75,14.75,163
VIN18,2018-05-24 06:30,24,14.76,14.83,14.7,14.76,994
VIN18,2018-05-24 07:00,24,14.76,14.85,14.75,14.83,350
VIN18,2018-05-24 07:30,24,14.82,14.83,14.75,14.8,346
VIN18,2018-05-24 08:00,24,14.77,14.8,14.75,14.75,174
VIN18,2018-05-24 08:30,24,14.75,15.02,14.6,14.93,8157
VIN18,2018-05-24 09:00,24,14.93,15.03,14.81,15.02,5163
VIN18,2018-05-24 09:30,24,15.02,15.22,14.92,15.2,6936
VIN18,2018-05-24 10:00,24,15.25,15.27,14.9,14.98,5185
VIN18,2018-05-24 10:30,24,14.95,15.03,14.85,14.85,2432
VIN18,2018-05-24 11:00,24,14.85,14.9,14.75,14.75,1918
VIN18,2018-05-24 11:30,24,14.75,14.87,14.75,14.77,2755
VIN18,2018-05-24 12:00,24,14.77,14.78,14.65,14.71,2832
VIN18,2018-05-24 12:30,24,14.7,14.75,14.7,14.7,1104
VIN18,2018-05-24 13:00,24,14.75,14.8,14.65,14.65,1881
VIN18,2018-05-24 13:30,24,14.65,14.8,14.65,14.75,1561
VIN18,2018-05-24 14:00,24,14.75,14.78,14.65,14.71,2581
VIN18,2018-05-24 14:30,24,14.7,14.75,14.65,14.65,3395
VIN18,2018-05-24 15:00,24,14.65,14.7,14.6,14.6,4098
VIN18,2018-05-24 15:30,24,14.62,14.65,14.6,14.6,507
VIN18,2018-05-24 17:00,25,14.61,14.65,14.61,14.65,141
VIN18,2018-05-24 17:30,25,14.65,14.65,14.62,14.65,17
VIN18,2018-05-24 18:00,25,14.62,14.65,14.62,14.65,11
VIN18,2018-05-24 18:30,25,14.63,14.65,14.6,14.63,24
VIN18,2018-05-24 19:00,25,14.62,14.62,14.56,14.56,132
VIN18,2018-05-24 19:30,25,14.57,14.57,14.55,14.56,31
VIN18,2018-05-24 20:00,25,14.6,14.65,14.57,14.57,183
VIN18,2018-05-24 20:30,25,14.58,14.6,14.5,14.51,302
VIN18,2018-05-24 21:00,25,14.52,14.55,14.51,14.54,36
VIN18,2018-05-24 21:30,25,14.55,14.55,14.51,14.55,16
VIN18,2018-05-24 22:00,25,14.55,14.56,14.51,14.52,201
VIN18,2018-05-24 22:30,25,14.51,14.55,14.51,14.53,33
VIN18,2018-05-24 23:00,25,14.55,14.57,14.55,14.57,78
VIN18,2018-05-24 23:30,25,14.57,14.58,14.54,14.57,148
VIN18,2018-05-25 00:00,25,14.55,14.55,14.55,14.55,63
VIN18,2018-05-25 00:30,25,14.55,14.55,14.52,14.55,25
VIN18,2018-05-25 01:00,25,14.6,14.6,14.56,14.57,7
VIN18,2018-05-25 01:30,25,14.56,14.56,14.55,14.56,15
VIN18,2018-05-25 02:00,25,14.57,14.67,14.57,14.62,372
VIN18,2018-05-25 02:30,25,14.62,14.68,14.62,14.63,307
VIN18,2018-05-25 03:00,25,14.65,14.66,14.55,14.55,200
VIN18,2018-05-25 03:30,25,14.57,14.6,14.51,14.51,156
VIN18,2018-05-25 04:00,25,14.51,14.56,14.5,14.55,141
VIN18,2018-05-25 04:30,25,14.55,14.57,14.51,14.51,182
VIN18,2018-05-25 05:00,25,14.51,14.62,14.5,14.56,222
VIN18,2018-05-25 05:30,25,14.55,14.6,14.55,14.58,69
VIN18,2018-05-25 06:00,25,14.56,14.7,14.55,14.68,395
VIN18,2018-05-25 06:30,25,14.68,14.77,14.65,14.75,590
VIN18,2018-05-25 07:00,25,14.72,14.8,14.7,14.78,996
VIN18,2018-05-25 07:30,25,14.77,14.8,14.75,14.78,314
VIN18,2018-05-25 08:00,25,14.8,14.88,14.76,14.8,1382
VIN18,2018-05-25 08:30,25,14.8,14.85,14.63,14.67,7039
VIN18,2018-05-25 09:00,25,14.67,14.72,14.52,14.55,5214
VIN18,2018-05-25 09:30,25,14.55,14.66,14.5,14.55,3093
VIN18,2018-05-25 10:00,25,14.52,14.6,14.5,14.55,1319
VIN18,2018-05-25 10:30,25,14.55,14.61,14.5,14.53,1479
VIN18,2018-05-25 11:00,25,14.5,14.65,14.5,14.55,1504
VIN18,2018-05-25 11:30,25,14.58,14.65,14.52,14.55,1320
VIN18,2018-05-25 12:00,25,14.57,14.6,14.5,14.55,1054
VIN18,2018-05-25 12:30,25,14.6,14.7,14.58,14.7,1696
VIN18,2018-05-25 13:00,25,14.68,14.7,14.52,14.55,1712
VIN18,2018-05-25 13:30,25,14.55,14.7,14.55,14.65,1011
VIN18,2018-05-25 14:00,25,14.65,14.75,14.6,14.61,3061
VIN18,2018-05-25 14:30,25,14.61,14.85,14.61,14.75,3731
VIN18,2018-05-25 15:00,25,14.75,14.87,14.72,14.8,6749
VIN18,2018-05-25 15:30,25,14.8,14.9,14.8,14.83,1013
VIN18,2018-05-27 17:00,28,14.71,14.71,14.6,14.7,79
VIN18,2018-05-27 17:30,28,14.7,14.7,14.7,14.7,10
VIN18,2018-05-27 18:00,28,14.72,14.72,14.67,14.7,39
VIN18,2018-05-27 18:30,28,14.7,14.7,14.65,14.68,26
VIN18,2018-05-27 19:00,28,14.66,14.67,14.6,14.62,104
VIN18,2018-05-27 19:30,28,14.65,14.65,14.65,14.65,11
VIN18,2018-05-27 20:00,28,14.65,14.65,14.6,14.65,11
VIN18,2018-05-27 20:30,28,14.65,14.67,14.65,14.65,22
VIN18,2018-05-27 21:00,28,14.65,14.65,14.65,14.65,5
VIN18,2018-05-27 22:00,28,14.6,14.7,14.6,14.66,200
VIN18,2018-05-27 22:30,28,14.7,14.7,14.67,14.7,15
VIN18,2018-05-27 23:00,28,14.65,14.7,14.65,14.7,5
VIN18,2018-05-27 23:30,28,14.67,14.67,14.67,14.67,1
VIN18,2018-05-28 00:00,28,14.7,14.7,14.7,14.7,2
VIN18,2018-05-28 00:30,28,14.7,14.7,14.65,14.66,36
VIN18,2018-05-28 01:00,28,14.65,14.67,14.63,14.66,36
VIN18,2018-05-28 01:30,28,14.65,14.67,14.63,14.65,29
VIN18,2018-05-28 02:00,28,14.65,14.66,14.6,14.62,103
VIN18,2018-05-28 02:30,28,14.6,14.65,14.57,14.65,160
VIN18,2018-05-28 03:00,28,14.65,14.65,14.62,14.62,20
VIN18,2018-05-28 03:30,28,14.65,14.67,14.65,14.67,5
VIN18,2018-05-28 04:00,28,14.68,14.7,14.68,14.7,20
VIN18,2018-05-28 04:30,28,14.7,14.8,14.7,14.76,26
VIN18,2018-05-28 05:00,28,14.76,14.85,14.73,14.75,72
VIN18,2018-05-28 05:30,28,14.8,14.85,14.78,14.78,91
VIN18,2018-05-28 06:00,28,14.8,14.8,14.72,14.8,55
VIN18,2018-05-28 06:30,28,14.8,14.83,14.77,14.8,132
VIN18,2018-05-28 07:00,28,14.8,14.88,14.78,14.86,141
VIN18,2018-05-28 07:30,28,14.86,14.95,14.85,14.87,263
VIN18,2018-05-28 08:00,28,14.9,14.9,14.85,14.9,9
VIN18,2018-05-28 08:30,28,14.85,14.92,14.85,14.9,167
VIN18,2018-05-28 09:00,28,14.9,14.9,14.84,14.87,38
VIN18,2018-05-28 09:30,28,14.85,14.9,14.85,14.9,71
VIN18,2018-05-28 10:00,28,14.85,14.9,14.81,14.86,60
VIN18,2018-05-28 17:00,29,14.85,14.85,14.81,14.85,8
VIN18,2018-05-28 17:30,29,14.85,14.9,14.83,14.85,122
VIN18,2018-05-28 18:00,29,14.85,14.85,14.85,14.85,1
VIN18,2018-05-28 19:00,29,14.85,14.9,14.85,14.85,94
VIN18,2018-05-28 20:00,29,14.9,14.92,14.85,14.9,94
VIN18,2018-05-28 20:30,29,14.9,14.9,14.87,14.87,309
VIN18,2018-05-28 21:00,29,14.9,14.91,14.89,14.9,98
VIN18,2018-05-28 21:30,29,14.89,14.9,14.87,14.9,116
VIN18,2018-05-28 22:00,29,14.9,14.92,14.89,14.91,60
VIN18,2018-05-28 22:30,29,14.91,14.91,14.88,14.9,88
VIN18,2018-05-28 23:00,29,14.91,14.91,14.9,14.9,27
VIN18,2018-05-28 23:30,29,14.9,14.9,14.89,14.89,14
VIN18,2018-05-29 00:00,29,14.91,15,14.9,14.97,145
VIN18,2018-05-29 00:30,29,14.95,15,14.88,14.88,198
VIN18,2018-05-29 01:00,29,14.9,15.05,14.9,15.02,289
VIN18,2018-05-29 01:30,29,15.05,15.15,15.02,15.08,380
VIN18,2018-05-29 02:00,29,15.1,15.12,15.02,15.06,677
VIN18,2018-05-29 02:30,29,15.06,15.3,15.05,15.26,1114
VIN18,2018-05-29 03:00,29,15.25,15.6,15.25,15.58,812
VIN18,2018-05-29 03:30,29,15.6,15.78,15.55,15.65,1741
VIN18,2018-05-29 04:00,29,15.65,15.73,15.55,15.62,556
VIN18,2018-05-29 04:30,29,15.65,15.7,15.5,15.5,401
VIN18,2018-05-29 05:00,29,15.5,15.51,15.41,15.45,476
VIN18,2018-05-29 05:30,29,15.46,15.65,15.45,15.63,418
VIN18,2018-05-29 06:00,29,15.63,15.65,15.47,15.52,988
VIN18,2018-05-29 06:30,29,15.5,15.55,15.3,15.32,1558
VIN18,2018-05-29 07:00,29,15.33,15.4,15.25,15.3,797
VIN18,2018-05-29 07:30,29,15.3,15.35,15.25,15.28,511
VIN18,2018-05-29 08:00,29,15.28,15.35,15.17,15.26,3282
VIN18,2018-05-29 08:30,29,15.27,15.32,14.95,15.02,9551
VIN18,2018-05-29 09:00,29,15.01,15.25,15,15.2,8462
VIN18,2018-05-29 09:30,29,15.2,15.47,15.2,15.45,6210
VIN18,2018-05-29 10:00,29,15.45,15.62,15.41,15.48,5562
VIN18,2018-05-29 10:30,29,15.5,15.85,15.46,15.75,5765
VIN18,2018-05-29 11:00,29,15.75,15.9,15.67,15.7,11054
VIN18,2018-05-29 11:30,29,15.7,15.7,15.47,15.55,4540
VIN18,2018-05-29 12:00,29,15.55,15.8,15.55,15.75,4943
VIN18,2018-05-29 12:30,29,15.73,15.9,15.71,15.81,5837
VIN18,2018-05-29 13:00,29,15.82,16.01,15.8,15.8,7688
VIN18,2018-05-29 13:30,29,15.82,16.25,15.75,16.23,9018
VIN18,2018-05-29 14:00,29,16.25,16.35,16.05,16.17,10058
VIN18,2018-05-29 14:30,29,16.17,16.25,15.93,16.03,12839
VIN18,2018-05-29 15:00,29,16.05,16.16,15.96,16.1,13895
VIN18,2018-05-29 15:30,29,16.1,16.15,16.05,16.08,2569
VIN18,2018-05-29 17:00,30,16.15,16.15,16.08,16.1,220
VIN18,2018-05-29 17:30,30,16.11,16.17,16.1,16.15,156
VIN18,2018-05-29 18:00,30,16.16,16.22,16.15,16.22,248
VIN18,2018-05-29 18:30,30,16.22,16.25,16.2,16.21,54
VIN18,2018-05-29 19:00,30,16.2,16.22,16.11,16.12,745
VIN18,2018-05-29 19:30,30,16.15,16.18,16.12,16.12,228
VIN18,2018-05-29 20:00,30,16.1,16.12,16.05,16.05,172
VIN18,2018-05-29 20:30,30,16.06,16.06,15.85,15.96,488
VIN18,2018-05-29 21:00,30,16,16.15,16,16.1,302
VIN18,2018-05-29 21:30,30,16.1,16.1,16.02,16.02,117
VIN18,2018-05-29 22:00,30,16.05,16.06,15.95,15.97,55
VIN18,2018-05-29 22:30,30,15.95,15.96,15.8,15.85,762
VIN18,2018-05-29 23:00,30,15.84,15.85,15.82,15.82,12
VIN18,2018-05-29 23:30,30,15.82,15.85,15.8,15.83,92
VIN18,2018-05-30 00:00,30,15.85,15.93,15.85,15.91,45
VIN18,2018-05-30 00:30,30,15.93,16.02,15.82,15.85,175
VIN18,2018-05-30 01:00,30,15.85,15.85,15.7,15.7,372
VIN18,2018-05-30 01:30,30,15.7,15.71,15.61,15.65,348
VIN18,2018-05-30 02:00,30,15.61,15.7,15.55,15.6,456
VIN18,2018-05-30 02:30,30,15.6,15.65,15.55,15.61,254
VIN18,2018-05-30 03:00,30,15.6,15.71,15.57,15.71,514
VIN18,2018-05-30 03:30,30,15.71,15.8,15.71,15.72,175
VIN18,2018-05-30 04:00,30,15.7,15.7,15.61,15.67,347
VIN18,2018-05-30 04:30,30,15.67,15.85,15.67,15.75,534
VIN18,2018-05-30 05:00,30,15.72,15.76,15.65,15.71,270
VIN18,2018-05-30 05:30,30,15.71,15.72,15.65,15.7,331
VIN18,2018-05-30 06:00,30,15.7,15.73,15.62,15.66,479
VIN18,2018-05-30 06:30,30,15.67,15.73,15.63,15.71,737
VIN18,2018-05-30 07:00,30,15.71,15.75,15.68,15.71,316
VIN18,2018-05-30 07:30,30,15.71,15.87,15.66,15.81,2262
VIN18,2018-05-30 08:00,30,15.81,15.95,15.8,15.85,1014
VIN18,2018-05-30 08:30,30,15.85,15.92,15.7,15.9,9385
VIN18,2018-05-30 09:00,30,15.9,15.92,15.65,15.75,7138
VIN18,2018-05-30 09:30,30,15.72,15.8,15.57,15.57,6722
VIN18,2018-05-30 10:00,30,15.57,15.7,15.5,15.66,4207
VIN18,2018-05-30 10:30,30,15.65,15.67,15.52,15.6,3027
VIN18,2018-05-30 11:00,30,15.6,15.65,15.51,15.58,4095
VIN18,2018-05-30 11:30,30,15.57,15.7,15.55,15.62,2385
VIN18,2018-05-30 12:00,30,15.65,15.67,15.55,15.62,4304
VIN18,2018-05-30 12:30,30,15.62,15.65,15.5,15.57,2975
VIN18,2018-05-30 13:00,30,15.57,15.65,15.52,15.58,2766
VIN18,2018-05-30 13:30,30,15.56,15.65,15.5,15.58,2573
VIN18,2018-05-30 14:00,30,15.56,15.75,15.55,15.75,3946
VIN18,2018-05-30 14:30,30,15.75,15.8,15.65,15.7,10277
VIN18,2018-05-30 15:00,30,15.65,15.75,15.65,15.68,5076
VIN18,2018-05-30 15:30,30,15.68,15.7,15.65,15.68,754
VIN18,2018-05-30 17:00,31,15.72,15.77,15.7,15.76,277
VIN18,2018-05-30 17:30,31,15.75,15.75,15.73,15.75,56
VIN18,2018-05-30 18:00,31,15.73,15.75,15.72,15.72,37
VIN18,2018-05-30 18:30,31,15.75,15.76,15.72,15.75,76
VIN18,2018-05-30 19:00,31,15.73,15.77,15.7,15.71,249
VIN18,2018-05-30 19:30,31,15.75,15.75,15.67,15.67,79
VIN18,2018-05-30 20:00,31,15.7,15.73,15.67,15.72,92
VIN18,2018-05-30 20:30,31,15.72,15.75,15.67,15.72,230
VIN18,2018-05-30 21:00,31,15.7,15.72,15.7,15.7,137
VIN18,2018-05-30 22:00,31,15.72,15.72,15.67,15.68,64
VIN18,2018-05-30 22:30,31,15.7,15.7,15.67,15.7,132
VIN18,2018-05-30 23:00,31,15.7,15.7,15.67,15.67,12
VIN18,2018-05-30 23:30,31,15.67,15.7,15.67,15.67,49
VIN18,2018-05-31 00:00,31,15.67,15.7,15.67,15.7,4
VIN18,2018-05-31 00:30,31,15.7,15.7,15.6,15.68,283
VIN18,2018-05-31 01:00,31,15.67,15.75,15.65,15.67,256
VIN18,2018-05-31 01:30,31,15.68,15.7,15.61,15.61,336
VIN18,2018-05-31 02:00,31,15.62,15.68,15.6,15.62,568
VIN18,2018-05-31 02:30,31,15.61,15.61,15.5,15.5,191
VIN18,2018-05-31 03:00,31,15.53,15.6,15.51,15.51,120
VIN18,2018-05-31 03:30,31,15.55,15.55,15.5,15.52,81
VIN18,2018-05-31 04:00,31,15.55,15.65,15.53,15.58,313
VIN18,2018-05-31 04:30,31,15.58,15.65,15.57,15.61,154
VIN18,2018-05-31 05:00,31,15.62,15.66,15.61,15.65,217
VIN18,2018-05-31 05:30,31,15.65,15.65,15.56,15.58,147
VIN18,2018-05-31 06:00,31,15.57,15.65,15.57,15.61,211
VIN18,2018-05-31 06:30,31,15.6,15.61,15.55,15.57,294
VIN18,2018-05-31 07:00,31,15.6,15.61,15.57,15.57,274
VIN18,2018-05-31 07:30,31,15.6,15.62,15.56,15.6,573
VIN18,2018-05-31 08:00,31,15.61,15.8,15.6,15.7,2811
VIN18,2018-05-31 08:30,31,15.68,15.85,15.65,15.83,7395
VIN18,2018-05-31 09:00,31,15.82,16,15.76,15.87,5596
VIN18,2018-05-31 09:30,31,15.87,16.1,15.83,16.06,5193
VIN18,2018-05-31 10:00,31,16.08,16.1,15.75,15.76,5125
VIN18,2018-05-31 10:30,31,15.75,15.85,15.6,15.71,6214
VIN18,2018-05-31 11:00,31,15.75,15.81,15.7,15.8,2168
VIN18,2018-05-31 11:30,31,15.8,15.85,15.67,15.72,2083
VIN18,2018-05-31 12:00,31,15.7,15.77,15.65,15.7,2673
VIN18,2018-05-31 12:30,31,15.67,15.92,15.66,15.87,2511
VIN18,2018-05-31 13:00,31,15.9,16,15.75,15.85,5529
VIN18,2018-05-31 13:30,31,15.85,15.97,15.75,15.75,4067
VIN18,2018-05-31 14:00,31,15.75,15.81,15.65,15.74,6751
VIN18,2018-05-31 14:30,31,15.7,15.82,15.7,15.77,9438
VIN18,2018-05-31 15:00,31,15.75,15.9,15.71,15.89,4606
VIN18,2018-05-31 15:30,31,15.85,15.9,15.8,15.85,2239
VIN18,2018-05-31 17:00,1,15.85,15.87,15.8,15.82,134
VIN18,2018-05-31 17:30,1,15.82,15.82,15.82,15.82,3
VIN18,2018-05-31 18:00,1,15.8,15.85,15.8,15.82,8
VIN18,2018-05-31 18:30,1,15.82,15.82,15.82,15.82,18
VIN18,2018-05-31 19:00,1,15.82,15.82,15.8,15.81,43
VIN18,2018-05-31 19:30,1,15.85,15.85,15.8,15.8,46
VIN18,2018-05-31 20:00,1,15.8,15.81,15.75,15.78,250
VIN18,2018-05-31 20:30,1,15.78,15.81,15.75,15.78,196
VIN18,2018-05-31 21:00,1,15.78,15.8,15.76,15.76,129
VIN18,2018-05-31 21:30,1,15.76,15.78,15.76,15.78,6
VIN18,2018-05-31 22:00,1,15.77,15.8,15.77,15.8,257
VIN18,2018-05-31 22:30,1,15.82,15.82,15.77,15.82,90
VIN18,2018-05-31 23:00,1,15.81,15.81,15.81,15.81,4
VIN18,2018-05-31 23:30,1,15.85,15.85,15.85,15.85,1
VIN18,2018-06-01 00:00,1,15.85,15.85,15.8,15.8,104
VIN18,2018-06-01 00:30,1,15.8,15.85,15.8,15.83,18
VIN18,2018-06-01 01:00,1,15.8,15.8,15.75,15.75,80
VIN18,2018-06-01 01:30,1,15.78,15.78,15.57,15.6,1213
VIN18,2018-06-01 02:00,1,15.6,15.67,15.55,15.62,193
VIN18,2018-06-01 02:30,1,15.6,15.63,15.6,15.6,111
VIN18,2018-06-01 03:00,1,15.6,15.62,15.55,15.6,235
VIN18,2018-06-01 03:30,1,15.6,15.61,15.55,15.6,43
VIN18,2018-06-01 04:00,1,15.6,15.65,15.51,15.56,113
VIN18,2018-06-01 04:30,1,15.55,15.6,15.51,15.58,136
VIN18,2018-06-01 05:00,1,15.55,15.6,15.55,15.6,117
VIN18,2018-06-01 05:30,1,15.6,15.6,15.52,15.56,92
VIN18,2018-06-01 06:00,1,15.55,15.57,15.5,15.51,183
VIN18,2018-06-01 06:30,1,15.52,15.53,15.47,15.5,230
VIN18,2018-06-01 07:00,1,15.5,15.55,15.47,15.51,530
VIN18,2018-06-01 07:30,1,15.51,15.55,15.25,15.26,1479
VIN18,2018-06-01 08:00,1,15.26,15.26,15.2,15.2,988
VIN18,2018-06-01 08:30,1,15.25,15.3,15.15,15.23,6476
VIN18,2018-06-01 09:00,1,15.2,15.25,15.05,15.11,11134
VIN18,2018-06-01 09:30,1,15.1,15.2,15,15.05,5011
VIN18,2018-06-01 10:00,1,15,15.07,15,15.06,4350
VIN18,2018-06-01 10:30,1,15.06,15.07,15,15.05,2528
VIN18,2018-06-01 11:00,1,15.02,15.12,15,15.1,5623
VIN18,2018-06-01 11:30,1,15.15,15.2,15.05,15.12,4440
VIN18,2018-06-01 12:00,1,15.15,15.2,15.07,15.12,3434
VIN18,2018-06-01 12:30,1,15.1,15.17,15.1,15.15,2110
VIN18,2018-06-01 13:00,1,15.15,15.2,15.05,15.1,3819
VIN18,2018-06-01 13:30,1,15.1,15.21,15.01,15.18,7744
VIN18,2018-06-01 14:00,1,15.18,15.31,15.15,15.22,6529
VIN18,2018-06-01 14:30,1,15.25,15.26,15.15,15.2,6441
VIN18,2018-06-01 15:00,1,15.22,15.25,15.15,15.15,5182
VIN18,2018-06-01 15:30,1,15.16,15.25,15.15,15.17,609
VIN18,2018-06-03 17:00,4,15.2,15.24,15.15,15.16,47
VIN18,2018-06-03 17:30,4,15.16,15.2,15.16,15.2,21
VIN18,2018-06-03 18:00,4,15.21,15.21,15.21,15.21,3
VIN18,2018-06-03 18:30,4,15.21,15.21,15.15,15.15,40
VIN18,2018-06-03 19:00,4,15.15,15.18,15.12,15.18,92
VIN18,2018-06-03 19:30,4,15.16,15.2,15.12,15.12,24
VIN18,2018-06-03 20:00,4,15.15,15.17,15.1,15.17,103
VIN18,2018-06-03 20:30,4,15.15,15.15,15.11,15.12,39
VIN18,2018-06-03 21:00,4,15.12,15.12,15.1,15.12,33
VIN18,2018-06-03 21:30,4,15.13,15.15,15.1,15.15,35
VIN18,2018-06-03 22:00,4,15.15,15.15,15.15,15.15,7
VIN18,2018-06-03 22:30,4,15.15,15.17,15.15,15.15,18
VIN18,2018-06-03 23:00,4,15.2,15.2,15.2,15.2,9
VIN18,2018-06-03 23:30,4,15.15,15.16,15.12,15.16,30
VIN18,2018-06-04 00:00,4,15.17,15.2,15.15,15.15,18
VIN18,2018-06-04 00:30,4,15.13,15.13,15.12,15.13,4
VIN18,2018-06-04 01:00,4,15.15,15.16,15.1,15.16,85
VIN18,2018-06-04 01:30,4,15.15,15.15,15.1,15.1,61
VIN18,2018-06-04 02:00,4,15.05,15.15,15.05,15.08,133
VIN18,2018-06-04 02:30,4,15.1,15.1,15.01,15.03,311
VIN18,2018-06-04 03:00,4,15.05,15.1,15.05,15.05,90
VIN18,2018-06-04 03:30,4,15.05,15.07,15,15.05,83
VIN18,2018-06-04 04:00,4,15.01,15.02,14.92,14.93,378
VIN18,2018-06-04 04:30,4,14.95,14.95,14.9,14.91,282
VIN18,2018-06-04 05:00,4,14.92,14.92,14.86,14.88,447
VIN18,2018-06-04 05:30,4,14.88,14.93,14.87,14.91,363
VIN18,2018-06-04 06:00,4,14.93,14.95,14.9,14.95,229
VIN18,2018-06-04 06:30,4,14.95,15,14.92,14.97,288
VIN18,2018-06-04 07:00,4,14.98,15,14.91,14.93,257
VIN18,2018-06-04 07:30,4,14.92,14.95,14.9,14.93,655
VIN18,2018-06-04 08:00,4,14.9,14.95,14.9,14.9,1205
VIN18,2018-06-04 08:30,4,14.92,14.97,14.72,14.85,7951
VIN18,2018-06-04 09:00,4,14.82,14.91,14.8,14.91,4859
VIN18,2018-06-04 09:30,4,14.9,14.94,14.75,14.79,3120
VIN18,2018-06-04 10:00,4,14.78,14.85,14.75,14.76,3204
VIN18,2018-06-04 10:30,4,14.75,14.82,14.75,14.75,1336
VIN18,2018-06-04 11:00,4,14.75,14.8,14.7,14.7,1156
VIN18,2018-06-04 11:30,4,14.7,14.76,14.7,14.7,2394
VIN18,2018-06-04 12:00,4,14.72,14.8,14.7,14.7,4268
VIN18,2018-06-04 12:30,4,14.72,14.8,14.7,14.75,1213
VIN18,2018-06-04 13:00,4,14.75,14.8,14.7,14.7,3124
VIN18,2018-06-04 13:30,4,14.71,14.75,14.65,14.67,3883
VIN18,2018-06-04 14:00,4,14.67,14.7,14.6,14.65,6421
VIN18,2018-06-04 14:30,4,14.65,14.7,14.6,14.65,5997
VIN18,2018-06-04 15:00,4,14.7,14.75,14.65,14.66,3656
VIN18,2018-06-04 15:30,4,14.65,14.7,14.64,14.7,1402
VIN18,2018-06-04 17:00,5,14.6,14.67,14.6,14.66,116
VIN18,2018-06-04 17:30,5,14.65,14.71,14.65,14.7,260
VIN18,2018-06-04 18:00,5,14.7,14.71,14.7,14.71,39
VIN18,2018-06-04 18:30,5,14.7,14.71,14.7,14.71,21
VIN18,2018-06-04 19:00,5,14.71,14.75,14.66,14.75,141
VIN18,2018-06-04 19:30,5,14.75,14.75,14.75,14.75,180
VIN18,2018-06-04 20:00,5,14.8,14.85,14.75,14.8,153
VIN18,2018-06-04 20:30,5,14.85,14.85,14.75,14.75,142
VIN18,2018-06-04 21:00,5,14.8,14.8,14.77,14.8,97
VIN18,2018-06-04 21:30,5,14.8,14.8,14.8,14.8,36
VIN18,2018-06-04 22:00,5,14.8,14.8,14.8,14.8,2
VIN18,2018-06-04 22:30,5,14.77,14.8,14.77,14.78,11
VIN18,2018-06-04 23:00,5,14.78,14.8,14.77,14.8,9
VIN18,2018-06-04 23:30,5,14.8,14.8,14.8,14.8,23
VIN18,2018-06-05 00:00,5,14.8,14.82,14.77,14.8,132
VIN18,2018-06-05 00:30,5,14.8,14.8,14.75,14.75,188
VIN18,2018-06-05 01:00,5,14.75,14.75,14.7,14.75,58
VIN18,2018-06-05 01:30,5,14.75,14.75,14.7,14.7,34
VIN18,2018-06-05 02:00,5,14.75,14.8,14.7,14.7,199
VIN18,2018-06-05 02:30,5,14.65,14.7,14.65,14.7,91
VIN18,2018-06-05 03:00,5,14.65,14.7,14.65,14.67,71
VIN18,2018-06-05 03:30,5,14.67,14.7,14.65,14.65,42
VIN18,2018-06-05 04:00,5,14.67,14.67,14.63,14.64,168
VIN18,2018-06-05 04:30,5,14.65,14.65,14.6,14.61,96
VIN18,2018-06-05 05:00,5,14.62,14.7,14.62,14.66,567
VIN18,2018-06-05 05:30,5,14.67,14.7,14.65,14.67,367
VIN18,2018-06-05 06:00,5,14.67,14.68,14.62,14.65,303
VIN18,2018-06-05 06:30,5,14.65,14.7,14.65,14.7,44
VIN18,2018-06-05 07:00,5,14.7,14.8,14.67,14.76,553
VIN18,2018-06-05 07:30,5,14.78,14.8,14.71,14.76,464
VIN18,2018-06-05 08:00,5,14.76,14.8,14.65,14.7,1008
VIN18,2018-06-05 08:30,5,14.7,14.7,14.53,14.56,6969
VIN18,2018-06-05 09:00,5,14.57,14.57,14.5,14.53,3664
VIN18,2018-06-05 09:30,5,14.5,14.62,14.45,14.52,6891
VIN18,2018-06-05 10:00,5,14.5,14.72,14.5,14.65,2678
VIN18,2018-06-05 10:30,5,14.65,14.8,14.65,14.67,4209
VIN18,2018-06-05 11:00,5,14.67,14.8,14.65,14.76,5170
VIN18,2018-06-05 11:30,5,14.75,14.8,14.65,14.67,3023
VIN18,2018-06-05 12:00,5,14.7,14.7,14.6,14.65,901
VIN18,2018-06-05 12:30,5,14.6,14.65,14.6,14.61,787
VIN18,2018-06-05 13:00,5,14.65,14.67,14.55,14.6,2163
VIN18,2018-06-05 13:30,5,14.55,14.6,14.5,14.52,1704
VIN18,2018-06-05 14:00,5,14.5,14.6,14.5,14.55,4220
VIN18,2018-06-05 14:30,5,14.52,14.55,14.5,14.5,3813
VIN18,2018-06-05 15:00,5,14.51,14.55,14.5,14.5,3921
VIN18,2018-06-05 15:30,5,14.5,14.55,14.5,14.5,907
VIN18,2018-06-05 17:00,6,14.5,14.52,14.47,14.51,612
VIN18,2018-06-05 17:30,6,14.51,14.51,14.45,14.5,76
VIN18,2018-06-05 18:00,6,14.5,14.5,14.5,14.5,53
VIN18,2018-06-05 18:30,6,14.5,14.5,14.47,14.47,44
VIN18,2018-06-05 19:00,6,14.5,14.5,14.47,14.47,74
VIN18,2018-06-05 19:30,6,14.47,14.47,14.46,14.47,177
VIN18,2018-06-05 20:00,6,14.5,14.5,14.47,14.47,199
VIN18,2018-06-05 20:30,6,14.47,14.5,14.45,14.5,241
VIN18,2018-06-05 21:00,6,14.5,14.52,14.47,14.5,327
VIN18,2018-06-05 21:30,6,14.5,14.5,14.5,14.5,14
VIN18,2018-06-05 22:00,6,14.5,14.5,14.5,14.5,1
VIN18,2018-06-05 22:30,6,14.5,14.5,14.47,14.47,174
VIN18,2018-06-05 23:00,6,14.47,14.5,14.45,14.45,45
VIN18,2018-06-05 23:30,6,14.45,14.47,14.45,14.47,131
VIN18,2018-06-06 00:00,6,14.5,14.5,14.45,14.45,185
VIN18,2018-06-06 00:30,6,14.47,14.5,14.45,14.45,60
VIN18,2018-06-06 01:00,6,14.45,14.45,14.43,14.43,387
VIN18,2018-06-06 01:30,6,14.45,14.47,14.4,14.45,15
VIN18,2018-06-06 02:00,6,14.45,14.47,14.42,14.42,711
VIN18,2018-06-06 02:30,6,14.42,14.45,14.4,14.41,182
VIN18,2018-06-06 03:00,6,14.41,14.45,14.4,14.42,122
VIN18,2018-06-06 03:30,6,14.43,14.45,14.4,14.41,145
VIN18,2018-06-06 04:00,6,14.42,14.43,14.38,14.41,424
VIN18,2018-06-06 04:30,6,14.4,14.42,14.35,14.4,130
VIN18,2018-06-06 05:00,6,14.4,14.41,14.4,14.41,41
VIN18,2018-06-06 05:30,6,14.4,14.4,14.36,14.4,294
VIN18,2018-06-06 06:00,6,14.35,14.42,14.35,14.37,232
VIN18,2018-06-06 06:30,6,14.37,14.4,14.35,14.37,99
VIN18,2018-06-06 07:00,6,14.4,14.41,14.36,14.36,314
VIN18,2018-06-06 07:30,6,14.36,14.4,14.33,14.37,428
VIN18,2018-06-06 08:00,6,14.37,14.45,14.36,14.41,1431
VIN18,2018-06-06 08:30,6,14.4,14.45,14.32,14.45,7167
VIN18,2018-06-06 09:00,6,14.4,14.5,14.35,14.37,6713
VIN18,2018-06-06 09:30,6,14.4,14.46,14.35,14.36,4666
VIN18,2018-06-06 10:00,6,14.36,14.37,14.2,14.23,6156
VIN18,2018-06-06 10:30,6,14.25,14.3,14.17,14.2,6297
VIN18,2018-06-06 11:00,6,14.25,14.37,14.2,14.3,2696
VIN18,2018-06-06 11:30,6,14.32,14.4,14.3,14.3,2276
VIN18,2018-06-06 12:00,6,14.3,14.35,14.25,14.25,3332
VIN18,2018-06-06 12:30,6,14.3,14.31,14.25,14.25,1284
VIN18,2018-06-06 13:00,6,14.28,14.3,14.21,14.23,986
VIN18,2018-06-06 13:30,6,14.25,14.25,14.15,14.22,4591
VIN18,2018-06-06 14:00,6,14.22,14.22,14.05,14.08,5847
VIN18,2018-06-06 14:30,6,14.05,14.15,14.05,14.07,6657
VIN18,2018-06-06 15:00,6,14.07,14.1,14,14.05,7752
VIN18,2018-06-06 15:30,6,14.06,14.1,14.05,14.1,268
VIN18,2018-06-06 17:00,7,14.05,14.13,14.05,14.12,476
VIN18,2018-06-06 17:30,7,14.12,14.15,14.11,14.12,72
VIN18,2018-06-06 18:00,7,14.12,14.12,14.11,14.11,17
VIN18,2018-06-06 18:30,7,14.1,14.12,14.1,14.12,10
VIN18,2018-06-06 19:00,7,14.13,14.15,14.1,14.12,76
VIN18,2018-06-06 19:30,7,14.12,14.15,14.1,14.1,56
VIN18,2018-06-06 20:00,7,14.1,14.15,14.1,14.11,85
VIN18,2018-06-06 20:30,7,14.15,14.16,14.11,14.15,176
VIN18,2018-06-06 21:00,7,14.13,14.16,14.11,14.15,110
VIN18,2018-06-06 21:30,7,14.15,14.15,14.11,14.12,15
VIN18,2018-06-06 22:00,7,14.12,14.15,14.1,14.15,13
VIN18,2018-06-06 22:30,7,14.11,14.15,14.1,14.15,18
VIN18,2018-06-06 23:00,7,14.15,14.15,14.1,14.15,13
VIN18,2018-06-06 23:30,7,14.13,14.15,14.1,14.11,24
VIN18,2018-06-07 00:00,7,14.15,14.15,14.1,14.1,13
VIN18,2018-06-07 00:30,7,14.15,14.15,14.1,14.1,107
VIN18,2018-06-07 01:00,7,14.11,14.11,14.05,14.05,222
VIN18,2018-06-07 01:30,7,14.05,14.1,14.01,14.01,168
VIN18,2018-06-07 02:00,7,14.01,14.03,14,14.02,65
VIN18,2018-06-07 02:30,7,14,14.05,13.9,13.94,1310
VIN18,2018-06-07 03:00,7,13.92,13.97,13.9,13.95,654
VIN18,2018-06-07 03:30,7,13.95,14,13.95,13.96,120
VIN18,2018-06-07 04:00,7,13.98,14.01,13.96,13.96,44
VIN18,2018-06-07 04:30,7,13.96,14,13.96,14,83
VIN18,2018-06-07 05:00,7,14,14.03,14,14,65
VIN18,2018-06-07 05:30,7,14,14.01,13.95,13.98,97
VIN18,2018-06-07 06:00,7,13.98,14,13.95,13.97,88
VIN18,2018-06-07 06:30,7,13.95,14.05,13.95,14,415
VIN18,2018-06-07 07:00,7,14,14.05,13.95,14.05,162
VIN18,2018-06-07 07:30,7,14,14.05,13.95,14,320
VIN18,2018-06-07 08:00,7,14,14.05,13.97,14.05,895
VIN18,2018-06-07 08:30,7,14,14.15,13.96,14.1,5604
VIN18,2018-06-07 09:00,7,14.06,14.25,14.01,14.15,8723
VIN18,2018-06-07 09:30,7,14.17,14.37,14.15,14.18,8036
VIN18,2018-06-07 10:00,7,14.2,14.26,14.08,14.15,3914
VIN18,2018-06-07 10:30,7,14.15,14.25,14.05,14.16,5119
VIN18,2018-06-07 11:00,7,14.15,14.2,14.1,14.15,3182
VIN18,2018-06-07 11:30,7,14.11,14.3,14.1,14.25,3866
VIN18,2018-06-07 12:00,7,14.25,14.45,14.2,14.4,4165
VIN18,2018-06-07 12:30,7,14.41,14.65,14.4,14.57,8451
VIN18,2018-06-07 13:00,7,14.55,14.65,14.36,14.45,4568
VIN18,2018-06-07 13:30,7,14.5,14.5,14.2,14.31,4693
VIN18,2018-06-07 14:00,7,14.3,14.45,14.2,14.22,3408
VIN18,2018-06-07 14:30,7,14.2,14.32,14.17,14.25,6340
VIN18,2018-06-07 15:00,7,14.25,14.25,14.14,14.2,5498
VIN18,2018-06-07 15:30,7,14.16,14.25,14.15,14.15,982
VIN18,2018-06-07 17:00,8,14.16,14.25,14.16,14.25,44
VIN18,2018-06-07 17:30,8,14.21,14.21,14.2,14.2,13
VIN18,2018-06-07 18:00,8,14.21,14.25,14.21,14.25,25
VIN18,2018-06-07 18:30,8,14.23,14.23,14.2,14.21,145
VIN18,2018-06-07 19:00,8,14.22,14.24,14.21,14.21,13
VIN18,2018-06-07 19:30,8,14.2,14.2,14.2,14.2,274
VIN18,2018-06-07 20:00,8,14.2,14.22,14.15,14.2,270
VIN18,2018-06-07 20:30,8,14.17,14.25,14.15,14.25,67
VIN18,2018-06-07 21:00,8,14.25,14.26,14.21,14.25,103
VIN18,2018-06-07 21:30,8,14.25,14.25,14.23,14.23,50
VIN18,2018-06-07 22:00,8,14.23,14.27,14.23,14.27,30
VIN18,2018-06-07 22:30,8,14.27,14.29,14.26,14.26,45
VIN18,2018-06-07 23:00,8,14.26,14.3,14.26,14.3,203
VIN18,2018-06-07 23:30,8,14.3,14.3,14.25,14.3,118
VIN18,2018-06-08 00:00,8,14.3,14.35,14.28,14.35,98
VIN18,2018-06-08 00:30,8,14.35,14.5,14.32,14.47,681
VIN18,2018-06-08 01:00,8,14.5,14.55,14.45,14.45,476
VIN18,2018-06-08 01:30,8,14.45,14.5,14.4,14.5,426
VIN18,2018-06-08 02:00,8,14.5,14.56,14.46,14.56,650
VIN18,2018-06-08 02:30,8,14.55,14.65,14.47,14.63,630
VIN18,2018-06-08 03:00,8,14.65,14.9,14.63,14.78,1123
VIN18,2018-06-08 03:30,8,14.8,14.81,14.7,14.8,196
VIN18,2018-06-08 04:00,8,14.8,14.85,14.75,14.83,190
VIN18,2018-06-08 04:30,8,14.8,14.85,14.75,14.82,247
VIN18,2018-06-08 05:00,8,14.85,14.85,14.7,14.75,336
VIN18,2018-06-08 05:30,8,14.74,14.8,14.7,14.75,319
VIN18,2018-06-08 06:00,8,14.75,14.75,14.63,14.63,269
VIN18,2018-06-08 06:30,8,14.63,14.66,14.55,14.55,499
VIN18,2018-06-08 07:00,8,14.55,14.6,14.45,14.46,646
VIN18,2018-06-08 07:30,8,14.46,14.56,14.4,14.55,877
VIN18,2018-06-08 08:00,8,14.54,14.56,14.45,14.5,904
VIN18,2018-06-08 08:30,8,14.55,14.55,14.32,14.32,8943
VIN18,2018-06-08 09:00,8,14.32,14.44,14.27,14.36,6977
VIN18,2018-06-08 09:30,8,14.39,14.5,14.25,14.32,3960
VIN18,2018-06-08 10:00,8,14.32,14.42,14.3,14.35,4798
VIN18,2018-06-08 10:30,8,14.35,14.42,14.27,14.3,2821
VIN18,2018-06-08 11:00,8,14.3,14.31,14.13,14.15,3961
VIN18,2018-06-08 11:30,8,14.15,14.2,14.1,14.15,2198
VIN18,2018-06-08 12:00,8,14.17,14.25,14.15,14.22,1223
VIN18,2018-06-08 12:30,8,14.25,14.3,14.15,14.2,1954
VIN18,2018-06-08 13:00,8,14.2,14.25,14.11,14.22,1480
VIN18,2018-06-08 13:30,8,14.21,14.25,14.15,14.2,1618
VIN18,2018-06-08 14:00,8,14.18,14.25,14.1,14.13,5670
VIN18,2018-06-08 14:30,8,14.13,14.2,14.05,14.2,4557
VIN18,2018-06-08 15:00,8,14.18,14.25,14.15,14.25,3816
VIN18,2018-06-08 15:30,8,14.25,14.35,14.21,14.25,934
VIN18,2018-06-10 17:00,11,14.35,14.39,14.31,14.37,120
VIN18,2018-06-10 17:30,11,14.38,14.4,14.38,14.4,15
VIN18,2018-06-10 18:00,11,14.4,14.42,14.39,14.42,20
VIN18,2018-06-10 18:30,11,14.4,14.45,14.36,14.36,37
VIN18,2018-06-10 19:00,11,14.37,14.37,14.31,14.35,221
VIN18,2018-06-10 19:30,11,14.35,14.35,14.3,14.3,32
VIN18,2018-06-10 20:00,11,14.3,14.35,14.25,14.35,127
VIN18,2018-06-10 20:30,11,14.35,14.35,14.35,14.35,18
VIN18,2018-06-10 21:00,11,14.3,14.4,14.3,14.35,139
VIN18,2018-06-10 21:30,11,14.3,14.3,14.3,14.3,6
VIN18,2018-06-10 22:00,11,14.3,14.35,14.26,14.3,361
VIN18,2018-06-10 22:30,11,14.3,14.3,14.26,14.26,8
VIN18,2018-06-10 23:00,11,14.28,14.28,14.28,14.28,1
VIN18,2018-06-10 23:30,11,14.3,14.3,14.3,14.3,6
VIN18,2018-06-11 00:00,11,14.3,14.35,14.3,14.32,40
VIN18,2018-06-11 00:30,11,14.35,14.37,14.32,14.37,47
VIN18,2018-06-11 01:00,11,14.37,14.37,14.3,14.3,107
VIN18,2018-06-11 01:30,11,14.3,14.3,14.25,14.25,497
VIN18,2018-06-11 02:00,11,14.3,14.32,14.17,14.23,279
VIN18,2018-06-11 02:30,11,14.2,14.23,14.14,14.16,336
VIN18,2018-06-11 03:00,11,14.17,14.2,14.17,14.19,246
VIN18,2018-06-11 03:30,11,14.2,14.2,14.18,14.2,109
VIN18,2018-06-11 04:00,11,14.18,14.25,14.18,14.2,181
VIN18,2018-06-11 04:30,11,14.18,14.2,14.15,14.19,113
VIN18,2018-06-11 05:00,11,14.18,14.22,14.18,14.2,32
VIN18,2018-06-11 05:30,11,14.21,14.3,14.2,14.24,140
VIN18,2018-06-11 06:00,11,14.25,14.25,14.2,14.2,45
VIN18,2018-06-11 06:30,11,14.23,14.28,14.22,14.27,140
VIN18,2018-06-11 07:00,11,14.27,14.35,14.25,14.3,707
VIN18,2018-06-11 07:30,11,14.3,14.31,14.26,14.26,297
VIN18,2018-06-11 08:00,11,14.26,14.3,14.2,14.2,480
VIN18,2018-06-11 08:30,11,14.19,14.25,14.1,14.17,3209
VIN18,2018-06-11 09:00,11,14.15,14.25,14.05,14.13,6775
VIN18,2018-06-11 09:30,11,14.1,14.2,14.05,14.13,3490
VIN18,2018-06-11 10:00,11,14.12,14.2,14.1,14.1,2528
VIN18,2018-06-11 10:30,11,14.1,14.15,14.05,14.05,2869
VIN18,2018-06-11 11:00,11,14.06,14.12,14.05,14.05,3121
VIN18,2018-06-11 11:30,11,14.07,14.1,14,14.02,2522
VIN18,2018-06-11 12:00,11,14.02,14.1,14,14,5583
VIN18,2018-06-11 12:30,11,14,14.07,13.98,14.01,3200
VIN18,2018-06-11 13:00,11,14,14.1,14,14.05,2810
VIN18,2018-06-11 13:30,11,14.06,14.15,14.02,14.07,2720
VIN18,2018-06-11 14:00,11,14.07,14.1,13.94,13.95,7060
VIN18,2018-06-11 14:30,11,13.95,14.05,13.9,14.02,7577
VIN18,2018-06-11 15:00,11,14,14.07,13.95,14,4450
VIN18,2018-06-11 15:30,11,13.99,14,13.95,13.95,1423
VIN18,2018-06-11 17:00,12,13.95,13.99,13.92,13.93,319
VIN18,2018-06-11 17:30,12,13.93,13.95,13.91,13.95,158
VIN18,2018-06-11 18:00,12,13.93,13.94,13.87,13.9,645
VIN18,2018-06-11 18:30,12,13.9,13.9,13.87,13.9,113
VIN18,2018-06-11 19:00,12,13.91,14,13.91,14,226
VIN18,2018-06-11 19:30,12,13.96,13.97,13.95,13.97,32
VIN18,2018-06-11 20:00,12,14,14.05,13.93,13.95,481
VIN18,2018-06-11 20:30,12,13.93,13.96,13.9,13.95,66
VIN18,2018-06-11 21:00,12,13.95,14.06,13.95,14,148
VIN18,2018-06-11 21:30,12,14,14,13.95,13.97,66
VIN18,2018-06-11 22:00,12,13.95,14,13.95,13.95,7
VIN18,2018-06-11 22:30,12,13.95,14,13.95,14,117
VIN18,2018-06-11 23:00,12,14,14,13.95,14,36
VIN18,2018-06-11 23:30,12,14,14,13.95,13.95,117
VIN18,2018-06-12 00:00,12,13.95,14.05,13.93,14,314
VIN18,2018-06-12 00:30,12,13.95,14.1,13.95,14.05,1672
VIN18,2018-06-12 01:00,12,14.05,14.05,13.97,13.97,168
VIN18,2018-06-12 01:30,12,13.97,13.97,13.95,13.97,53
VIN18,2018-06-12 02:00,12,13.97,14.06,13.96,14.01,414
VIN18,2018-06-12 02:30,12,14.05,14.1,14.01,14.06,286
VIN18,2018-06-12 03:00,12,14.05,14.1,14,14.09,799
VIN18,2018-06-12 03:30,12,14.06,14.13,14.06,14.07,287
VIN18,2018-06-12 04:00,12,14.1,14.13,14.05,14.06,102
VIN18,2018-06-12 04:30,12,14.05,14.26,14.05,14.2,1719
VIN18,2018-06-12 05:00,12,14.23,14.25,14.17,14.2,371
VIN18,2018-06-12 05:30,12,14.2,14.22,14.15,14.15,226
VIN18,2018-06-12 06:00,12,14.15,14.18,14.1,14.13,563
VIN18,2018-06-12 06:30,12,14.1,14.12,14.02,14.05,314
VIN18,2018-06-12 07:00,12,14.05,14.05,13.95,14,740
VIN18,2018-06-12 07:30,12,14,14,13.9,13.9,778
VIN18,2018-06-12 08:00,12,13.9,13.91,13.85,13.85,916
VIN18,2018-06-12 08:30,12,13.87,14.03,13.8,14.01,5656
VIN18,2018-06-12 09:00,12,14.05,14.07,13.95,14.05,3614
VIN18,2018-06-12 09:30,12,14.01,14.05,13.91,13.92,2091
VIN18,2018-06-12 10:00,12,13.92,14,13.9,13.95,2593
VIN18,2018-06-12 10:30,12,13.95,14,13.85,13.86,2237
VIN18,2018-06-12 11:00,12,13.85,13.95,13.8,13.91,5433
VIN18,2018-06-12 11:30,12,13.91,13.91,13.85,13.88,1570
VIN18,2018-06-12 12:00,12,13.88,13.95,13.83,13.86,2531
VIN18,2018-06-12 12:30,12,13.86,13.9,13.8,13.82,1696
VIN18,2018-06-12 13:00,12,13.82,14.05,13.82,14.02,4205
VIN18,2018-06-12 13:30,12,14.04,14.15,14,14.15,3867
VIN18,2018-06-12 14:00,12,14.1,14.13,13.9,13.91,6430
VIN18,2018-06-12 14:30,12,13.95,14,13.85,13.95,8141
VIN18,2018-06-12 15:00,12,13.95,14.01,13.9,13.92,4756
VIN18,2018-06-12 15:30,12,13.95,13.95,13.86,13.87,687
VIN18,2018-06-12 17:00,13,13.9,13.91,13.86,13.87,212
VIN18,2018-06-12 17:30,13,13.9,13.92,13.87,13.9,137
VIN18,2018-06-12 18:00,13,13.9,13.91,13.87,13.9,28
VIN18,2018-06-12 18:30,13,13.9,13.91,13.86,13.9,55
VIN18,2018-06-12 19:00,13,13.9,13.9,13.85,13.85,135
VIN18,2018-06-12 19:30,13,13.87,13.9,13.85,13.85,57
VIN18,2018-06-12 20:00,13,13.9,13.9,13.85,13.9,80
VIN18,2018-06-12 20:30,13,13.9,13.9,13.87,13.9,37
VIN18,2018-06-12 21:00,13,13.9,13.91,13.86,13.9,198
VIN18,2018-06-12 21:30,13,13.9,13.9,13.9,13.9,6
VIN18,2018-06-12 22:00,13,13.9,13.9,13.9,13.9,8
VIN18,2018-06-12 22:30,13,13.9,13.9,13.87,13.87,10
VIN18,2018-06-12 23:00,13,13.9,13.9,13.9,13.9,15
VIN18,2018-06-12 23:30,13,13.9,13.9,13.85,13.85,19
VIN18,2018-06-13 00:00,13,13.9,13.9,13.85,13.9,40
VIN18,2018-06-13 00:30,13,13.86,13.9,13.86,13.9,25
VIN18,2018-06-13 01:00,13,13.9,13.9,13.86,13.9,119
VIN18,2018-06-13 01:30,13,13.9,13.92,13.87,13.9,114
VIN18,2018-06-13 02:00,13,13.87,13.9,13.85,13.85,130
VIN18,2018-06-13 02:30,13,13.9,13.95,13.9,13.9,182
VIN18,2018-06-13 03:00,13,13.91,13.95,13.9,13.95,269
VIN18,2018-06-13 03:30,13,13.92,13.92,13.85,13.85,207
VIN18,2018-06-13 04:00,13,13.87,13.87,13.85,13.87,16
VIN18,2018-06-13 04:30,13,13.87,13.9,13.85,13.87,43
VIN18,2018-06-13 05:00,13,13.85,13.87,13.8,13.85,341
VIN18,2018-06-13 05:30,13,13.85,13.86,13.8,13.83,283
VIN18,2018-06-13 06:00,13,13.81,13.85,13.8,13.81,136
VIN18,2018-06-13 06:30,13,13.85,13.85,13.8,13.8,129
VIN18,2018-06-13 07:00,13,13.83,13.85,13.8,13.83,214
VIN18,2018-06-13 07:30,13,13.82,13.85,13.75,13.8,1806
VIN18,2018-06-13 08:00,13,13.77,13.81,13.75,13.77,551
VIN18,2018-06-13 08:30,13,13.78,13.85,13.72,13.8,3888
VIN18,2018-06-13 09:00,13,13.8,13.85,13.75,13.8,4483
VIN18,2018-06-13 09:30,13,13.8,13.85,13.71,13.79,4602
VIN18,2018-06-13 10:00,13,13.77,13.85,13.75,13.77,2120
VIN18,2018-06-13 10:30,13,13.75,13.85,13.75,13.79,1953
VIN18,2018-06-13 11:00,13,13.78,13.9,13.78,13.83,3332
VIN18,2018-06-13 11:30,13,13.83,13.9,13.8,13.87,2635
VIN18,2018-06-13 12:00,13,13.87,13.95,13.81,13.84,3878
VIN18,2018-06-13 12:30,13,13.85,13.9,13.8,13.82,3028
VIN18,2018-06-13 13:00,13,13.85,14.08,13.8,14.02,8521
VIN18,2018-06-13 13:30,13,14.05,14.11,13.9,13.95,6694
VIN18,2018-06-13 14:00,13,13.9,14,13.8,13.93,6233
VIN18,2018-06-13 14:30,13,13.95,14.15,13.9,14.07,10716
VIN18,2018-06-13 15:00,13,14.07,14.2,14.05,14.17,5671
VIN18,2018-06-13 15:30,13,14.17,14.2,14.1,14.1,1212
VIN18,2018-06-13 17:00,14,14.1,14.15,14.09,14.1,88
VIN18,2018-06-13 17:30,14,14.1,14.12,14.1,14.11,33
VIN18,2018-06-13 18:00,14,14.1,14.1,14.1,14.1,8
VIN18,2018-06-13 18:30,14,14.12,14.15,14.1,14.1,92
VIN18,2018-06-13 19:00,14,14.12,14.15,14.1,14.11,55
VIN18,2018-06-13 19:30,14,14.12,14.12,14.07,14.07,98
VIN18,2018-06-13 20:00,14,14.05,14.07,14.05,14.06,32
VIN18,2018-06-13 20:30,14,14.1,14.1,14.1,14.1,1
VIN18,2018-06-13 21:00,14,14.1,14.11,14.1,14.1,91
VIN18,2018-06-13 21:30,14,14.15,14.17,14.11,14.17,101
VIN18,2018-06-13 22:00,14,14.2,14.2,14.2,14.2,2
VIN18,2018-06-13 22:30,14,14.17,14.17,14.17,14.17,7
VIN18,2018-06-13 23:00,14,14.15,14.17,14.15,14.17,230
VIN18,2018-06-13 23:30,14,14.2,14.2,14.2,14.2,1
VIN18,2018-06-14 00:00,14,14.2,14.2,14.17,14.2,26
VIN18,2018-06-14 00:30,14,14.2,14.25,14.17,14.25,176
VIN18,2018-06-14 01:00,14,14.25,14.26,14.2,14.22,258
VIN18,2018-06-14 01:30,14,14.25,14.3,14.21,14.25,206
VIN18,2018-06-14 02:00,14,14.28,14.35,14.23,14.3,470
VIN18,2018-06-14 02:30,14,14.31,14.31,14.17,14.18,532
VIN18,2018-06-14 03:00,14,14.2,14.21,14.2,14.2,80
VIN18,2018-06-14 03:30,14,14.15,14.18,14.1,14.1,225
VIN18,2018-06-14 04:00,14,14.13,14.13,14.05,14.07,256
VIN18,2018-06-14 04:30,14,14.1,14.13,14.1,14.1,40
VIN18,2018-06-14 05:00,14,14.12,14.12,14.05,14.1,223
VIN18,2018-06-14 05:30,14,14.09,14.12,14.06,14.1,139
VIN18,2018-06-14 06:00,14,14.1,14.12,14.05,14.06,280
VIN18,2018-06-14 06:30,14,14.05,14.05,13.85,13.9,1197
VIN18,2018-06-14 07:00,14,13.88,13.95,13.85,13.9,1275
VIN18,2018-06-14 07:30,14,13.85,13.87,13.8,13.81,1144
VIN18,2018-06-14 08:00,14,13.81,13.85,13.7,13.72,1290
VIN18,2018-06-14 08:30,14,13.73,13.8,13.65,13.67,10288
VIN18,2018-06-14 09:00,14,13.65,13.7,13.55,13.65,11227
VIN18,2018-06-14 09:30,14,13.65,13.8,13.6,13.78,7798
VIN18,2018-06-14 10:00,14,13.78,13.85,13.61,13.65,8328
VIN18,2018-06-14 10:30,14,13.65,13.65,13.55,13.6,3790
VIN18,2018-06-14 11:00,14,13.6,13.65,13.55,13.65,3494
VIN18,2018-06-14 11:30,14,13.6,13.65,13.55,13.6,2367
VIN18,2018-06-14 12:00,14,13.6,13.61,13.5,13.5,3378
VIN18,2018-06-14 12:30,14,13.53,13.6,13.45,13.6,3999
VIN18,2018-06-14 13:00,14,13.56,13.7,13.55,13.62,4632
VIN18,2018-06-14 13:30,14,13.62,13.7,13.6,13.66,3007
VIN18,2018-06-14 14:00,14,13.66,13.75,13.6,13.7,7097
VIN18,2018-06-14 14:30,14,13.7,13.71,13.6,13.66,7435
VIN18,2018-06-14 15:00,14,13.7,13.7,13.6,13.66,3543
VIN18,2018-06-14 15:30,14,13.67,13.7,13.65,13.66,563
VIN18,2018-06-14 17:00,15,13.68,13.72,13.65,13.71,316
VIN18,2018-06-14 17:30,15,13.7,13.72,13.65,13.69,446
VIN18,2018-06-14 18:00,15,13.68,13.7,13.67,13.7,19
VIN18,2018-06-14 18:30,15,13.7,13.7,13.68,13.7,7
VIN18,2018-06-14 19:00,15,13.68,13.7,13.67,13.68,82
VIN18,2018-06-14 19:30,15,13.67,13.73,13.67,13.72,213
VIN18,2018-06-14 20:00,15,13.75,13.75,13.72,13.75,174
VIN18,2018-06-14 20:30,15,13.72,13.75,13.72,13.75,253
VIN18,2018-06-14 21:00,15,13.8,13.8,13.75,13.76,63
VIN18,2018-06-14 21:30,15,13.8,13.8,13.75,13.75,155
VIN18,2018-06-14 22:00,15,13.8,13.8,13.8,13.8,9
VIN18,2018-06-14 22:30,15,13.77,13.81,13.75,13.8,376
VIN18,2018-06-14 23:00,15,13.8,13.8,13.75,13.75,3
VIN18,2018-06-14 23:30,15,13.8,13.8,13.8,13.8,2
VIN18,2018-06-15 00:00,15,13.75,13.8,13.75,13.8,16
VIN18,2018-06-15 00:30,15,13.75,13.8,13.75,13.77,20
VIN18,2018-06-15 01:00,15,13.77,13.8,13.7,13.75,536
VIN18,2018-06-15 01:30,15,13.75,13.76,13.71,13.75,536
VIN18,2018-06-15 02:00,15,13.75,13.8,13.7,13.76,177
VIN18,2018-06-15 02:30,15,13.76,14,13.76,13.93,710
VIN18,2018-06-15 03:00,15,13.95,14,13.85,13.91,483
VIN18,2018-06-15 03:30,15,13.9,14.07,13.9,14.05,1616
VIN18,2018-06-15 04:00,15,14,14.02,13.9,13.93,486
VIN18,2018-06-15 04:30,15,13.95,13.95,13.88,13.93,561
VIN18,2018-06-15 05:00,15,13.93,14.07,13.9,14.01,650
VIN18,2018-06-15 05:30,15,14.01,14.1,14,14.05,1574
VIN18,2018-06-15 06:00,15,14.05,14.05,13.95,13.96,953
VIN18,2018-06-15 06:30,15,13.95,13.96,13.82,13.86,742
VIN18,2018-06-15 07:00,15,13.88,13.96,13.86,13.96,839
VIN18,2018-06-15 07:30,15,13.97,14.05,13.95,14.01,1379
VIN18,2018-06-15 08:00,15,14.03,14.1,13.87,13.9,3533
VIN18,2018-06-15 08:30,15,13.92,14.05,13.85,13.9,10306
VIN18,2018-06-15 09:00,15,13.9,13.97,13.8,13.96,5472
VIN18,2018-06-15 09:30,15,14,14.13,13.77,13.8,9428
VIN18,2018-06-15 10:00,15,13.85,13.9,13.72,13.87,5525
VIN18,2018-06-15 10:30,15,13.87,13.95,13.75,13.8,4093
VIN18,2018-06-15 11:00,15,13.75,13.85,13.75,13.81,2897
VIN18,2018-06-15 11:30,15,13.8,13.85,13.75,13.76,1928
VIN18,2018-06-15 12:00,15,13.8,13.85,13.75,13.82,3065
VIN18,2018-06-15 12:30,15,13.85,13.97,13.82,13.93,3658
VIN18,2018-06-15 13:00,15,13.93,13.97,13.75,13.77,3613
VIN18,2018-06-15 13:30,15,13.75,13.8,13.7,13.75,2575
VIN18,2018-06-15 14:00,15,13.75,13.9,13.7,13.75,6486
VIN18,2018-06-15 14:30,15,13.75,13.85,13.72,13.77,6639
VIN18,2018-06-15 15:00,15,13.8,13.81,13.67,13.7,6763
VIN18,2018-06-15 15:30,15,13.7,13.77,13.65,13.75,1869
VIN18,2018-06-17 17:00,18,13.75,13.75,13.67,13.7,111
VIN18,2018-06-17 17:30,18,13.7,13.7,13.65,13.67,31
VIN18,2018-06-17 18:00,18,13.68,13.72,13.68,13.72,46
VIN18,2018-06-17 18:30,18,13.72,13.75,13.71,13.72,5
VIN18,2018-06-17 19:00,18,13.72,14,13.72,14,341
VIN18,2018-06-17 19:30,18,13.96,14,13.95,13.96,49
VIN18,2018-06-17 20:00,18,14,14.02,13.95,13.96,333
VIN18,2018-06-17 20:30,18,13.98,14.1,13.97,14.05,147
VIN18,2018-06-17 21:00,18,14.05,14.15,14.05,14.05,192
VIN18,2018-06-17 21:30,18,14.05,14.05,14,14.03,166
VIN18,2018-06-17 22:30,18,14.05,14.1,14.02,14.1,63
VIN18,2018-06-17 23:00,18,14.05,14.05,14.03,14.05,27
VIN18,2018-06-17 23:30,18,14.05,14.05,14.02,14.02,58
VIN18,2018-06-18 00:00,18,14.05,14.05,14.05,14.05,10
VIN18,2018-06-18 00:30,18,14,14.01,14,14,7
VIN18,2018-06-18 01:00,18,14.02,14.05,13.95,13.96,382
VIN18,2018-06-18 01:30,18,13.95,14,13.92,13.95,117
VIN18,2018-06-18 02:00,18,13.96,13.96,13.89,13.95,588
VIN18,2018-06-18 02:30,18,13.95,14,13.9,14,153
VIN18,2018-06-18 03:00,18,14,14.05,13.95,14.01,302
VIN18,2018-06-18 03:30,18,14,14.01,13.95,13.95,226
VIN18,2018-06-18 04:00,18,14,14,13.95,14,383
VIN18,2018-06-18 04:30,18,14,14.05,13.98,14,158
VIN18,2018-06-18 05:00,18,14,14.08,13.98,14.05,577
VIN18,2018-06-18 05:30,18,14.07,14.15,14.07,14.15,248
VIN18,2018-06-18 06:00,18,14.12,14.15,14.08,14.1,546
VIN18,2018-06-18 06:30,18,14.1,14.2,14.05,14.18,1486
VIN18,2018-06-18 07:00,18,14.18,14.2,14.12,14.13,684
VIN18,2018-06-18 07:30,18,14.11,14.15,14.05,14.1,710
VIN18,2018-06-18 08:00,18,14.08,14.2,14.08,14.15,671
VIN18,2018-06-18 08:30,18,14.16,14.4,14.1,14.18,10313
VIN18,2018-06-18 09:00,18,14.18,14.25,14.06,14.1,5863
VIN18,2018-06-18 09:30,18,14.15,14.15,13.9,13.97,7074
VIN18,2018-06-18 10:00,18,13.95,14,13.75,13.8,8770
VIN18,2018-06-18 10:30,18,13.85,13.9,13.75,13.83,3710
VIN18,2018-06-18 11:00,18,13.83,13.87,13.75,13.82,6258
VIN18,2018-06-18 11:30,18,13.8,13.85,13.75,13.75,3551
VIN18,2018-06-18 12:00,18,13.8,13.8,13.65,13.7,3772
VIN18,2018-06-18 12:30,18,13.7,13.8,13.7,13.76,2284
VIN18,2018-06-18 13:00,18,13.76,13.8,13.65,13.69,3698
VIN18,2018-06-18 13:30,18,13.67,13.82,13.65,13.75,6080
VIN18,2018-06-18 14:00,18,13.75,13.8,13.65,13.75,6818
VIN18,2018-06-18 14:30,18,13.7,13.75,13.55,13.6,7187
VIN18,2018-06-18 15:00,18,13.58,13.7,13.55,13.67,8706
VIN18,2018-06-18 15:30,18,13.65,13.75,13.65,13.7,1613
VIN18,2018-06-18 17:00,19,13.7,13.7,13.62,13.66,356
VIN18,2018-06-18 17:30,19,13.67,13.67,13.6,13.67,172
VIN18,2018-06-18 18:00,19,13.7,13.7,13.65,13.65,16
VIN18,2018-06-18 18:30,19,13.7,14.05,13.7,13.95,1374
VIN18,2018-06-18 19:00,19,13.95,14.05,13.95,14,260
VIN18,2018-06-18 19:30,19,14,14.05,13.95,14,377
VIN18,2018-06-18 20:00,19,14,14.05,14,14,30
VIN18,2018-06-18 20:30,19,14,14.25,13.96,14.2,947
VIN18,2018-06-18 21:00,19,14.2,14.8,14.17,14.65,4442
VIN18,2018-06-18 21:30,19,14.65,14.66,14.55,14.55,373
VIN18,2018-06-18 22:00,19,14.55,14.56,14.47,14.55,266
VIN18,2018-06-18 22:30,19,14.6,14.72,14.55,14.65,487
VIN18,2018-06-18 23:00,19,14.65,14.7,14.6,14.66,164
VIN18,2018-06-18 23:30,19,14.7,14.7,14.55,14.56,304
VIN18,2018-06-19 00:00,19,14.6,14.65,14.55,14.65,137
VIN18,2018-06-19 00:30,19,14.65,14.8,14.65,14.8,368
VIN18,2018-06-19 01:00,19,14.8,14.9,14.75,14.8,722
VIN18,2018-06-19 01:30,19,14.8,14.9,14.59,14.75,2727
VIN18,2018-06-19 02:00,19,14.8,15,14.75,14.95,1974
VIN18,2018-06-19 02:30,19,14.95,15,14.83,14.95,1462
VIN18,2018-06-19 03:00,19,14.9,14.95,14.8,14.93,1256
VIN18,2018-06-19 03:30,19,14.95,15,14.75,14.75,796
VIN18,2018-06-19 04:00,19,14.75,14.8,14.62,14.65,1102
VIN18,2018-06-19 04:30,19,14.65,14.65,14.55,14.6,644
VIN18,2018-06-19 05:00,19,14.6,14.6,14.5,14.53,938
VIN18,2018-06-19 05:30,19,14.54,14.65,14.5,14.6,842
VIN18,2018-06-19 06:00,19,14.6,14.66,14.52,14.65,1861
VIN18,2018-06-19 06:30,19,14.65,14.7,14.5,14.5,1604
VIN18,2018-06-19 07:00,19,14.5,14.5,14.3,14.5,3373
VIN18,2018-06-19 07:30,19,14.5,14.5,14.4,14.45,1767
VIN18,2018-06-19 08:00,19,14.41,14.55,14.4,14.51,3370
VIN18,2018-06-19 08:30,19,14.55,14.55,14.2,14.45,16715
VIN18,2018-06-19 09:00,19,14.45,14.7,14.45,14.66,18355
VIN18,2018-06-19 09:30,19,14.7,14.75,14.35,14.45,12601
VIN18,2018-06-19 10:00,19,14.47,14.5,14.3,14.35,6606
VIN18,2018-06-19 10:30,19,14.35,14.4,14.22,14.37,7861
VIN18,2018-06-19 11:00,19,14.35,14.6,14.35,14.6,9904
VIN18,2018-06-19 11:30,19,14.6,14.7,14.5,14.58,6743
VIN18,2018-06-19 12:00,19,14.6,14.7,14.5,14.65,5300
VIN18,2018-06-19 12:30,19,14.65,14.7,14.4,14.45,5939
VIN18,2018-06-19 13:00,19,14.45,14.45,14.3,14.35,3282
VIN18,2018-06-19 13:30,19,14.36,14.45,14.1,14.15,5247
VIN18,2018-06-19 14:00,19,14.15,14.4,14.1,14.35,7759
VIN18,2018-06-19 14:30,19,14.38,14.4,14.2,14.25,10690
VIN18,2018-06-19 15:00,19,14.22,14.3,14.11,14.2,13715
VIN18,2018-06-19 15:30,19,14.3,14.3,14.25,14.25,1591
VIN18,2018-06-19 17:00,20,14.2,14.31,14.2,14.3,335
VIN18,2018-06-19 17:30,20,14.3,14.31,14.28,14.3,128
VIN18,2018-06-19 18:00,20,14.3,14.3,14.22,14.25,150
VIN18,2018-06-19 18:30,20,14.25,14.27,14.2,14.22,129
VIN18,2018-06-19 19:00,20,14.22,14.25,14.15,14.2,541
VIN18,2018-06-19 19:30,20,14.2,14.3,14.2,14.3,198
VIN18,2018-06-19 20:00,20,14.3,14.45,14.26,14.35,653
VIN18,2018-06-19 20:30,20,14.35,14.35,14.23,14.3,443
VIN18,2018-06-19 21:00,20,14.25,14.3,14.2,14.3,209
VIN18,2018-06-19 21:30,20,14.3,14.35,14.25,14.35,181
VIN18,2018-06-19 22:00,20,14.35,14.35,14.25,14.25,135
VIN18,2018-06-19 22:30,20,14.25,14.25,14.12,14.2,493
VIN18,2018-06-19 23:00,20,14.2,14.25,14.2,14.25,105
VIN18,2018-06-19 23:30,20,14.2,14.2,14.15,14.2,42
VIN18,2018-06-20 00:00,20,14.15,14.15,13.9,13.9,629
VIN18,2018-06-20 00:30,20,13.93,13.96,13.8,13.9,1078
VIN18,2018-06-20 01:00,20,13.9,13.95,13.9,13.92,62
VIN18,2018-06-20 01:30,20,13.95,14,13.95,13.98,109
VIN18,2018-06-20 02:00,20,14,14,13.87,13.93,591
VIN18,2018-06-20 02:30,20,13.92,14,13.85,13.95,425
VIN18,2018-06-20 03:00,20,13.95,14,13.9,13.95,168
VIN18,2018-06-20 03:30,20,13.95,14,13.9,13.93,137
VIN18,2018-06-20 04:00,20,13.95,13.95,13.85,13.85,193
VIN18,2018-06-20 04:30,20,13.85,13.87,13.85,13.87,117
VIN18,2018-06-20 05:00,20,13.85,13.9,13.85,13.9,99
VIN18,2018-06-20 05:30,20,13.9,13.9,13.8,13.86,410
VIN18,2018-06-20 06:00,20,13.9,14.15,13.85,14.1,1577
VIN18,2018-06-20 06:30,20,14.1,14.12,14.06,14.07,360
VIN18,2018-06-20 07:00,20,14.1,14.1,13.9,13.95,726
VIN18,2018-06-20 07:30,20,13.95,14,13.85,13.87,842
VIN18,2018-06-20 08:00,20,13.87,14.05,13.75,13.95,8062
VIN18,2018-06-20 08:30,20,13.95,14.01,13.78,13.81,10285
VIN18,2018-06-20 09:00,20,13.81,14,13.75,13.95,6461
VIN18,2018-06-20 09:30,20,13.95,14.02,13.82,13.85,4538
VIN18,2018-06-20 10:00,20,13.87,13.97,13.8,13.9,7491
VIN18,2018-06-20 10:30,20,13.85,13.95,13.85,13.9,2779
VIN18,2018-06-20 11:00,20,13.88,13.96,13.85,13.95,2500
VIN18,2018-06-20 11:30,20,13.9,13.95,13.85,13.95,2939
VIN18,2018-06-20 12:00,20,13.9,13.95,13.85,13.95,2487
VIN18,2018-06-20 12:30,20,13.9,13.95,13.8,13.82,2918
VIN18,2018-06-20 13:00,20,13.82,13.9,13.8,13.85,4326
VIN18,2018-06-20 13:30,20,13.81,14,13.81,14,4533
VIN18,2018-06-20 14:00,20,14,14.05,13.8,13.85,6293
VIN18,2018-06-20 14:30,20,13.8,14,13.8,13.95,5424
VIN18,2018-06-20 15:00,20,13.95,14,13.9,13.95,3904
VIN18,2018-06-20 15:30,20,13.91,13.95,13.91,13.95,39
VIN18,2018-06-20 17:00,21,13.9,13.95,13.88,13.95,459
VIN18,2018-06-20 17:30,21,13.91,13.91,13.91,13.91,1
VIN18,2018-06-20 18:00,21,13.91,13.91,13.91,13.91,12
VIN18,2018-06-20 18:30,21,13.9,13.91,13.86,13.9,451
VIN18,2018-06-20 19:00,21,13.9,13.91,13.85,13.88,239
VIN18,2018-06-20 19:30,21,13.9,13.9,13.9,13.9,62
VIN18,2018-06-20 20:00,21,13.9,13.9,13.85,13.9,158
VIN18,2018-06-20 20:30,21,13.88,13.9,13.65,13.73,908
VIN18,2018-06-20 21:00,21,13.7,13.76,13.65,13.7,576
VIN18,2018-06-20 21:30,21,13.7,13.75,13.65,13.75,83
VIN18,2018-06-20 22:00,21,13.7,13.8,13.7,13.8,317
VIN18,2018-06-20 22:30,21,13.8,13.85,13.77,13.85,103
VIN18,2018-06-20 23:00,21,13.81,13.85,13.77,13.77,20
VIN18,2018-06-20 23:30,21,13.8,13.82,13.77,13.8,24
VIN18,2018-06-21 00:00,21,13.8,13.8,13.75,13.76,59
VIN18,2018-06-21 00:30,21,13.8,13.8,13.76,13.8,112
VIN18,2018-06-21 01:00,21,13.8,13.85,13.8,13.85,100
VIN18,2018-06-21 01:30,21,13.8,13.9,13.8,13.85,416
VIN18,2018-06-21 02:00,21,13.85,13.9,13.8,13.9,278
VIN18,2018-06-21 02:30,21,13.9,13.98,13.83,13.98,419
VIN18,2018-06-21 03:00,21,14,14,13.92,13.97,377
VIN18,2018-06-21 03:30,21,14,14.2,14,14.15,1289
VIN18,2018-06-21 04:00,21,14.15,14.4,14.13,14.27,1087
VIN18,2018-06-21 04:30,21,14.3,14.32,14.15,14.31,404
VIN18,2018-06-21 05:00,21,14.35,14.35,14.2,14.3,594
VIN18,2018-06-21 05:30,21,14.3,14.35,14.1,14.15,643
VIN18,2018-06-21 06:00,21,14.2,14.2,14.13,14.15,861
VIN18,2018-06-21 06:30,21,14.1,14.15,14.07,14.07,388
VIN18,2018-06-21 07:00,21,14.07,14.1,14.04,14.07,229
VIN18,2018-06-21 07:30,21,14.1,14.2,14.1,14.15,880
VIN18,2018-06-21 08:00,21,14.12,14.12,14,14,332
VIN18,2018-06-21 08:30,21,14,14.25,14,14.2,6443
VIN18,2018-06-21 09:00,21,14.25,14.75,14.23,14.6,18597
VIN18,2018-06-21 09:30,21,14.65,14.85,14.47,14.55,9555
VIN18,2018-06-21 10:00,21,14.6,14.7,14.4,14.5,5772
VIN18,2018-06-21 10:30,21,14.5,14.5,14.3,14.45,3929
VIN18,2018-06-21 11:00,21,14.4,14.65,14.4,14.61,3154
VIN18,2018-06-21 11:30,21,14.65,14.8,14.55,14.8,6339
VIN18,2018-06-21 12:00,21,14.8,14.9,14.55,14.62,6626
VIN18,2018-06-21 12:30,21,14.6,14.75,14.57,14.6,6180
VIN18,2018-06-21 13:00,21,14.6,14.7,14.52,14.65,5499
VIN18,2018-06-21 13:30,21,14.67,14.85,14.6,14.85,4434
VIN18,2018-06-21 14:00,21,14.85,15.15,14.75,14.92,10946
VIN18,2018-06-21 14:30,21,14.95,15.2,14.85,14.9,16022
VIN18,2018-06-21 15:00,21,14.86,14.95,14.8,14.85,7366
VIN18,2018-06-21 15:30,21,14.85,15,14.85,15,1021
VIN18,2018-06-21 17:00,22,15,15.05,14.95,14.95,465
VIN18,2018-06-21 17:30,22,14.95,15,14.93,14.95,256
VIN18,2018-06-21 18:00,22,14.9,14.95,14.9,14.95,159
VIN18,2018-06-21 18:30,22,14.9,14.91,14.85,14.91,123
VIN18,2018-06-21 19:00,22,14.9,14.91,14.8,14.85,527
VIN18,2018-06-21 19:30,22,14.85,14.85,14.8,14.82,97
VIN18,2018-06-21 20:00,22,14.8,14.81,14.65,14.7,985
VIN18,2018-06-21 20:30,22,14.7,14.8,14.7,14.75,434
VIN18,2018-06-21 21:00,22,14.75,14.75,14.65,14.7,503
VIN18,2018-06-21 21:30,22,14.7,14.75,14.7,14.7,123
VIN18,2018-06-21 22:00,22,14.7,14.75,14.7,14.7,47
VIN18,2018-06-21 22:30,22,14.7,14.8,14.7,14.75,167
VIN18,2018-06-21 23:00,22,14.75,14.76,14.7,14.75,56
VIN18,2018-06-21 23:30,22,14.73,14.76,14.73,14.73,54
VIN18,2018-06-22 00:00,22,14.73,14.73,14.65,14.65,347
VIN18,2018-06-22 00:30,22,14.67,14.72,14.67,14.7,125
VIN18,2018-06-22 01:00,22,14.7,14.72,14.66,14.72,329
VIN18,2018-06-22 01:30,22,14.7,14.7,14.55,14.55,145
VIN18,2018-06-22 02:00,22,14.55,14.55,14.45,14.55,939
VIN18,2018-06-22 02:30,22,14.5,14.5,14.4,14.4,417
VIN18,2018-06-22 03:00,22,14.45,14.5,14.37,14.4,341
VIN18,2018-06-22 03:30,22,14.4,14.4,14.3,14.3,173
VIN18,2018-06-22 04:00,22,14.33,14.35,14.25,14.3,693
VIN18,2018-06-22 04:30,22,14.28,14.31,14.25,14.31,331
VIN18,2018-06-22 05:00,22,14.33,14.36,14.31,14.32,313
VIN18,2018-06-22 05:30,22,14.35,14.4,14.3,14.35,616
VIN18,2018-06-22 06:00,22,14.37,14.45,14.35,14.45,392
VIN18,2018-06-22 06:30,22,14.45,14.45,14.35,14.36,244
VIN18,2018-06-22 07:00,22,14.36,14.37,14.3,14.35,502
VIN18,2018-06-22 07:30,22,14.35,14.4,14.33,14.36,735
VIN18,2018-06-22 08:00,22,14.37,14.4,14.35,14.35,862
VIN18,2018-06-22 08:30,22,14.4,14.65,14.35,14.55,15179
VIN18,2018-06-22 09:00,22,14.55,14.65,14.3,14.6,11640
VIN18,2018-06-22 09:30,22,14.6,14.61,14.37,14.4,5329
VIN18,2018-06-22 10:00,22,14.4,14.46,14.3,14.35,3138
VIN18,2018-06-22 10:30,22,14.31,14.36,14.25,14.3,2376
VIN18,2018-06-22 11:00,22,14.3,14.4,14.2,14.36,2513
VIN18,2018-06-22 11:30,22,14.35,14.41,14.3,14.31,1828
VIN18,2018-06-22 12:00,22,14.3,14.36,14.26,14.32,1625
VIN18,2018-06-22 12:30,22,14.32,14.36,14.25,14.31,2338
VIN18,2018-06-22 13:00,22,14.3,14.45,14.25,14.45,4359
VIN18,2018-06-22 13:30,22,14.42,14.5,14.3,14.4,3107
VIN18,2018-06-22 14:00,22,14.35,14.42,14.3,14.4,4025
VIN18,2018-06-22 14:30,22,14.4,14.5,14.3,14.43,8051
VIN18,2018-06-22 15:00,22,14.43,14.46,14.35,14.45,11046
VIN18,2018-06-22 15:30,22,14.4,14.55,14.35,14.55,1394
VIN18,2018-06-24 17:00,25,14.4,14.55,14.4,14.52,226
VIN18,2018-06-24 17:30,25,14.55,14.55,14.5,14.5,7
VIN18,2018-06-24 18:00,25,14.55,14.61,14.52,14.52,150
VIN18,2018-06-24 18:30,25,14.55,14.55,14.47,14.5,57
VIN18,2018-06-24 19:00,25,14.47,14.8,14.46,14.8,579
VIN18,2018-06-24 19:30,25,14.8,15,14.8,14.8,953
VIN18,2018-06-24 20:00,25,14.85,14.96,14.75,14.82,551
VIN18,2018-06-24 20:30,25,14.81,14.9,14.76,14.8,517
VIN18,2018-06-24 21:00,25,14.8,14.9,14.8,14.85,292
VIN18,2018-06-24 21:30,25,14.85,14.9,14.85,14.88,107
VIN18,2018-06-24 22:00,25,14.9,14.9,14.9,14.9,2
VIN18,2018-06-24 22:30,25,14.85,14.85,14.8,14.85,34
VIN18,2018-06-24 23:00,25,14.85,14.85,14.8,14.8,3
VIN18,2018-06-24 23:30,25,14.82,14.85,14.82,14.82,18
VIN18,2018-06-25 00:00,25,14.85,14.91,14.85,14.9,154
VIN18,2018-06-25 00:30,25,14.9,15.18,14.9,15.15,1489
VIN18,2018-06-25 01:00,25,15.15,15.15,14.95,15,333
VIN18,2018-06-25 01:30,25,15.02,15.16,14.95,15.12,144
VIN18,2018-06-25 02:00,25,15.11,15.2,15,15.15,295
VIN18,2018-06-25 02:30,25,15.12,15.2,15.05,15.05,670
VIN18,2018-06-25 03:00,25,15.05,15.05,14.95,15,670
VIN18,2018-06-25 03:30,25,15.02,15.1,14.97,15.1,101
VIN18,2018-06-25 04:00,25,15.05,15.15,15.02,15.03,283
VIN18,2018-06-25 04:30,25,15.05,15.05,14.93,14.95,591
VIN18,2018-06-25 05:00,25,14.92,15.1,14.9,15.03,292
VIN18,2018-06-25 05:30,25,15,15.11,14.97,15,306
VIN18,2018-06-25 06:00,25,15,15,14.85,14.93,520
VIN18,2018-06-25 06:30,25,14.9,14.96,14.85,14.9,215
VIN18,2018-06-25 07:00,25,14.85,14.9,14.75,14.8,1745
VIN18,2018-06-25 07:30,25,14.75,14.85,14.75,14.85,784
VIN18,2018-06-25 08:00,25,14.83,14.95,14.83,14.95,1317
VIN18,2018-06-25 08:30,25,14.9,15.75,14.9,15.7,27349
VIN18,2018-06-25 09:00,25,15.7,16.06,15.57,15.8,28115
VIN18,2018-06-25 09:30,25,15.85,16.1,15.75,16.05,25427
VIN18,2018-06-25 10:00,25,16.05,16.75,15.9,16.75,18070
VIN18,2018-06-25 10:30,25,16.75,16.95,16.52,16.7,19636
VIN18,2018-06-25 11:00,25,16.66,17.36,16.6,16.8,15640
VIN18,2018-06-25 11:30,25,16.85,17,16.7,16.75,9278
VIN18,2018-06-25 12:00,25,16.75,17.25,16.71,17.07,13593
VIN18,2018-06-25 12:30,25,17.05,17.07,16.55,16.85,7810
VIN18,2018-06-25 13:00,25,16.9,17.05,16.76,16.91,6439
VIN18,2018-06-25 13:30,25,16.92,17.5,16.9,17.3,13418
VIN18,2018-06-25 14:00,25,17.35,17.45,17.08,17.2,10355
VIN18,2018-06-25 14:30,25,17.2,17.3,16.55,16.72,26676
VIN18,2018-06-25 15:00,25,16.75,16.85,16.3,16.35,14993
VIN18,2018-06-25 15:30,25,16.35,16.4,16.3,16.35,1451
VIN18,2018-06-25 17:00,26,16.4,16.4,16.25,16.25,541
VIN18,2018-06-25 17:30,26,16.3,16.35,16.25,16.25,491
VIN18,2018-06-25 18:00,26,16.25,16.31,16.25,16.28,81
VIN18,2018-06-25 18:30,26,16.3,16.35,16.2,16.25,645
VIN18,2018-06-25 19:00,26,16.28,16.35,15.88,15.9,1968
VIN18,2018-06-25 19:30,26,15.9,15.9,15.79,15.9,1638
VIN18,2018-06-25 20:00,26,15.9,15.9,15.63,15.65,1904
VIN18,2018-06-25 20:30,26,15.69,15.85,15.65,15.8,792
VIN18,2018-06-25 21:00,26,15.8,16.15,15.8,16.05,776
VIN18,2018-06-25 21:30,26,16.05,16.1,16.01,16.05,66
VIN18,2018-06-25 22:00,26,16.05,16.05,15.9,15.9,140
VIN18,2018-06-25 22:30,26,15.9,15.91,15.76,15.8,161
VIN18,2018-06-25 23:00,26,15.79,15.9,15.79,15.9,51
VIN18,2018-06-25 23:30,26,15.9,15.92,15.85,15.9,61
VIN18,2018-06-26 00:00,26,15.9,15.9,15.7,15.75,210
VIN18,2018-06-26 00:30,26,15.75,15.82,15.7,15.78,320
VIN18,2018-06-26 01:00,26,15.8,15.95,15.75,15.91,977
VIN18,2018-06-26 01:30,26,15.92,15.92,15.8,15.85,117
VIN18,2018-06-26 02:00,26,15.85,16.2,15.85,16.1,2436
VIN18,2018-06-26 02:30,26,16.15,16.35,16.05,16.25,654
VIN18,2018-06-26 03:00,26,16.25,16.26,16.02,16.06,1221
VIN18,2018-06-26 03:30,26,16.06,16.15,16.01,16.1,377
VIN18,2018-06-26 04:00,26,16.05,16.15,16,16.05,106
VIN18,2018-06-26 04:30,26,16.07,16.25,16.07,16.25,580
VIN18,2018-06-26 05:00,26,16.21,16.45,16.2,16.45,832
VIN18,2018-06-26 05:30,26,16.45,16.45,16.25,16.3,424
VIN18,2018-06-26 06:00,26,16.3,16.36,16.26,16.35,483
VIN18,2018-06-26 06:30,26,16.38,16.45,16.32,16.35,394
VIN18,2018-06-26 07:00,26,16.35,16.35,16.05,16.07,967
VIN18,2018-06-26 07:30,26,16.05,16.07,15.95,16,2063
VIN18,2018-06-26 08:00,26,15.98,16.1,15.92,16,601
VIN18,2018-06-26 08:30,26,15.96,16.61,15.85,16.27,26255
VIN18,2018-06-26 09:00,26,16.27,16.33,15.87,16.12,13843
VIN18,2018-06-26 09:30,26,16.15,16.5,16.05,16.16,9416
VIN18,2018-06-26 10:00,26,16.2,16.25,15.95,16.01,6562
VIN18,2018-06-26 10:30,26,16.05,16.15,15.92,15.95,4961
VIN18,2018-06-26 11:00,26,16,16,15.8,15.9,6890
VIN18,2018-06-26 11:30,26,15.95,15.95,15.7,15.75,6581
VIN18,2018-06-26 12:00,26,15.75,15.8,15.55,15.6,6029
VIN18,2018-06-26 12:30,26,15.6,15.81,15.6,15.75,4393
VIN18,2018-06-26 13:00,26,15.75,15.95,15.75,15.85,6001
VIN18,2018-06-26 13:30,26,15.8,15.95,15.75,15.85,7641
VIN18,2018-06-26 14:00,26,15.82,16,15.8,15.95,7076
VIN18,2018-06-26 14:30,26,15.95,16,15.7,15.95,12523
VIN18,2018-06-26 15:00,26,15.92,15.95,15.78,15.85,5560
VIN18,2018-06-26 15:30,26,15.86,16.05,15.85,16.05,1172
VIN18,2018-06-26 17:00,27,15.95,16.02,15.9,15.99,170
VIN18,2018-06-26 17:30,27,15.98,15.98,15.97,15.98,32
VIN18,2018-06-26 18:00,27,15.98,16.05,15.98,16,232
VIN18,2018-06-26 18:30,27,16,16.02,15.96,16,164
VIN18,2018-06-26 19:00,27,16,16,15.9,15.91,575
VIN18,2018-06-26 19:30,27,15.95,16,15.88,15.91,440
VIN18,2018-06-26 20:00,27,15.95,16,15.85,15.95,312
VIN18,2018-06-26 20:30,27,15.95,16.07,15.9,16.07,347
VIN18,2018-06-26 21:00,27,16.05,16.1,15.95,15.96,109
VIN18,2018-06-26 21:30,27,16,16.07,15.95,16.07,234
VIN18,2018-06-26 22:00,27,16.05,16.06,15.96,16,158
VIN18,2018-06-26 22:30,27,15.95,16,15.9,16,120
VIN18,2018-06-26 23:00,27,15.95,16,15.92,15.92,85
VIN18,2018-06-26 23:30,27,15.9,15.92,15.87,15.9,123
VIN18,2018-06-27 00:00,27,15.9,16.05,15.9,16,141
VIN18,2018-06-27 00:30,27,16.05,16.15,15.96,16.11,136
VIN18,2018-06-27 01:00,27,16.1,16.2,16.05,16.1,424
VIN18,2018-06-27 01:30,27,16.1,16.3,16.05,16.2,578
VIN18,2018-06-27 02:00,27,16.25,16.5,16.2,16.4,838
VIN18,2018-06-27 02:30,27,16.4,16.65,16.35,16.52,2070
VIN18,2018-06-27 03:00,27,16.55,16.62,16.42,16.6,566
VIN18,2018-06-27 03:30,27,16.6,16.8,16.6,16.73,1113
VIN18,2018-06-27 04:00,27,16.73,16.73,16.36,16.36,994
VIN18,2018-06-27 04:30,27,16.35,16.35,16.1,16.13,829
VIN18,2018-06-27 05:00,27,16.13,16.21,16.05,16.17,689
VIN18,2018-06-27 05:30,27,16.2,16.3,16.13,16.2,435
VIN18,2018-06-27 06:00,27,16.25,16.4,16.15,16.4,476
VIN18,2018-06-27 06:30,27,16.35,16.5,15.77,15.95,3342
VIN18,2018-06-27 07:00,27,15.95,16.06,15.75,15.97,1533
VIN18,2018-06-27 07:30,27,16,16,15.7,15.86,1344
VIN18,2018-06-27 08:00,27,15.85,15.86,15.73,15.75,523
VIN18,2018-06-27 08:30,27,15.8,16.05,15.57,15.6,13172
VIN18,2018-06-27 09:00,27,15.6,15.75,15.5,15.61,9008
VIN18,2018-06-27 09:30,27,15.65,15.65,15.3,15.5,11568
VIN18,2018-06-27 10:00,27,15.5,16.15,15.46,16.1,13675
VIN18,2018-06-27 10:30,27,16.1,16.25,15.87,16,6987
VIN18,2018-06-27 11:00,27,15.96,16.1,15.8,16.08,5345
VIN18,2018-06-27 11:30,27,16.08,16.62,16.05,16.6,11402
VIN18,2018-06-27 12:00,27,16.6,17.25,16.52,16.9,14227
VIN18,2018-06-27 12:30,27,16.9,17.12,16.65,16.8,8880
VIN18,2018-06-27 13:00,27,16.8,17.1,16.65,17.05,9749
VIN18,2018-06-27 13:30,27,17.05,17.25,16.78,17.18,7692
VIN18,2018-06-27 14:00,27,17.17,17.4,16.78,16.87,11032
VIN18,2018-06-27 14:30,27,16.9,17.2,16.8,16.96,16759
VIN18,2018-06-27 15:00,27,16.95,17.1,16.85,16.9,11923
VIN18,2018-06-27 15:30,27,16.95,16.97,16.88,16.95,1693
VIN18,2018-06-27 17:00,28,16.92,17,16.78,16.78,318
VIN18,2018-06-27 17:30,28,16.78,16.85,16.7,16.83,73
VIN18,2018-06-27 18:00,28,16.8,16.81,16.75,16.78,67
VIN18,2018-06-27 18:30,28,16.75,16.85,16.67,16.71,232
VIN18,2018-06-27 19:00,28,16.7,16.9,16.63,16.7,519
VIN18,2018-06-27 19:30,28,16.7,16.87,16.7,16.75,242
VIN18,2018-06-27 20:00,28,16.75,16.75,16.55,16.6,669
VIN18,2018-06-27 20:30,28,16.6,16.71,16.55,16.6,406
VIN18,2018-06-27 21:00,28,16.55,16.65,16.45,16.61,415
VIN18,2018-06-27 21:30,28,16.65,16.65,16.5,16.5,181
VIN18,2018-06-27 22:00,28,16.5,16.56,16.47,16.5,192
VIN18,2018-06-27 22:30,28,16.5,16.51,16.48,16.5,181
VIN18,2018-06-27 23:00,28,16.5,16.5,16.45,16.47,149
VIN18,2018-06-27 23:30,28,16.47,16.55,16.42,16.45,394
VIN18,2018-06-28 00:00,28,16.45,16.56,16.42,16.5,263
VIN18,2018-06-28 00:30,28,16.55,16.7,16.55,16.65,262
VIN18,2018-06-28 01:00,28,16.65,16.7,16.52,16.55,176
VIN18,2018-06-28 01:30,28,16.55,16.7,16.52,16.65,713
VIN18,2018-06-28 02:00,28,16.7,16.75,16.42,16.45,965
VIN18,2018-06-28 02:30,28,16.5,16.55,16.47,16.5,263
VIN18,2018-06-28 03:00,28,16.46,16.55,16.35,16.5,359
VIN18,2018-06-28 03:30,28,16.5,16.7,16.5,16.6,847
VIN18,2018-06-28 04:00,28,16.6,16.75,16.55,16.65,218
VIN18,2018-06-28 04:30,28,16.71,16.86,16.67,16.67,340
VIN18,2018-06-28 05:00,28,16.67,16.75,16.45,16.5,1825
VIN18,2018-06-28 05:30,28,16.5,16.65,16.33,16.6,723
VIN18,2018-06-28 06:00,28,16.6,16.75,16.55,16.75,652
VIN18,2018-06-28 06:30,28,16.72,16.8,16.61,16.7,464
VIN18,2018-06-28 07:00,28,16.7,17.25,16.7,17.16,2461
VIN18,2018-06-28 07:30,28,17.2,17.26,17.07,17.2,1974
VIN18,2018-06-28 08:00,28,17.2,17.2,17.01,17.1,1864
VIN18,2018-06-28 08:30,28,17.1,17.65,16.88,17.23,20979
VIN18,2018-06-28 09:00,28,17.2,17.71,17.12,17.56,17933
VIN18,2018-06-28 09:30,28,17.6,17.85,17.2,17.25,13647
VIN18,2018-06-28 10:00,28,17.25,17.6,17.17,17.3,6849
VIN18,2018-06-28 10:30,28,17.3,17.35,17.15,17.2,4560
VIN18,2018-06-28 11:00,28,17.15,17.65,17.1,17.52,4302
VIN18,2018-06-28 11:30,28,17.55,17.65,17.3,17.3,4456
VIN18,2018-06-28 12:00,28,17.35,17.45,17.22,17.26,4496
VIN18,2018-06-28 12:30,28,17.27,17.27,17,17,3753
VIN18,2018-06-28 13:00,28,17,17.06,16.65,16.7,8013
VIN18,2018-06-28 13:30,28,16.65,16.77,16.4,16.4,6535
VIN18,2018-06-28 14:00,28,16.4,16.6,16.35,16.56,6482
VIN18,2018-06-28 14:30,28,16.55,16.75,16.55,16.65,6686
VIN18,2018-06-28 15:00,28,16.62,16.75,16.5,16.5,4967
VIN18,2018-06-28 15:30,28,16.52,16.6,16.5,16.5,997
VIN18,2018-06-28 17:00,29,16.5,16.56,16.45,16.5,223
VIN18,2018-06-28 17:30,29,16.51,16.55,16.5,16.52,97
VIN18,2018-06-28 18:00,29,16.51,16.58,16.47,16.48,238
VIN18,2018-06-28 18:30,29,16.48,16.5,16.42,16.45,237
VIN18,2018-06-28 19:00,29,16.42,16.45,16.32,16.4,852
VIN18,2018-06-28 19:30,29,16.4,16.55,16.37,16.42,229
VIN18,2018-06-28 20:00,29,16.45,16.5,16.35,16.45,355
VIN18,2018-06-28 20:30,29,16.45,16.45,16.35,16.45,122
VIN18,2018-06-28 21:00,29,16.4,16.45,16.15,16.2,512
VIN18,2018-06-28 21:30,29,16.17,16.17,15.88,15.95,880
VIN18,2018-06-28 22:00,29,15.9,16,15.9,16,104
VIN18,2018-06-28 22:30,29,15.97,16,15.95,15.97,65
VIN18,2018-06-28 23:00,29,16,16,15.9,15.95,120
VIN18,2018-06-28 23:30,29,15.95,16.02,15.9,16,166
VIN18,2018-06-29 00:00,29,16,16.11,15.95,16.11,109
VIN18,2018-06-29 00:30,29,16.1,16.2,16.01,16.01,106
VIN18,2018-06-29 01:00,29,16,16.05,15.9,15.95,597
VIN18,2018-06-29 01:30,29,15.93,16.05,15.75,15.75,1747
VIN18,2018-06-29 02:00,29,15.8,15.9,15.69,15.7,577
VIN18,2018-06-29 02:30,29,15.7,15.75,15.6,15.65,492
VIN18,2018-06-29 03:00,29,15.67,15.71,15.63,15.7,406
VIN18,2018-06-29 03:30,29,15.7,15.7,15.6,15.65,267
VIN18,2018-06-29 04:00,29,15.65,15.85,15.65,15.85,576
VIN18,2018-06-29 04:30,29,15.86,15.95,15.83,15.95,152
VIN18,2018-06-29 05:00,29,15.9,16.2,15.85,16.16,432
VIN18,2018-06-29 05:30,29,16.2,16.25,15.92,16.05,615
VIN18,2018-06-29 06:00,29,16.05,16.1,15.91,15.95,587
VIN18,2018-06-29 06:30,29,15.95,16,15.85,15.9,968
VIN18,2018-06-29 07:00,29,15.9,16.05,15.83,16.05,712
VIN18,2018-06-29 07:30,29,16,16.17,15.97,16.17,1620
VIN18,2018-06-29 08:00,29,16.16,16.16,15.92,16,1554
VIN18,2018-06-29 08:30,29,16.05,16.06,15.72,15.8,9097
VIN18,2018-06-29 09:00,29,15.8,15.95,15.65,15.8,8149
VIN18,2018-06-29 09:30,29,15.8,15.83,15.6,15.6,8936
VIN18,2018-06-29 10:00,29,15.6,15.67,15.5,15.55,7225
VIN18,2018-06-29 10:30,29,15.58,15.85,15.55,15.78,4242
VIN18,2018-06-29 11:00,29,15.8,15.82,15.65,15.75,3176
VIN18,2018-06-29 11:30,29,15.75,15.87,15.7,15.8,4132
VIN18,2018-06-29 12:00,29,15.8,15.8,15.62,15.7,3497
VIN18,2018-06-29 12:30,29,15.7,15.85,15.65,15.75,2820
VIN18,2018-06-29 13:00,29,15.75,15.87,15.72,15.8,4230
VIN18,2018-06-29 13:30,29,15.8,15.97,15.75,15.85,7088
VIN18,2018-06-29 14:00,29,15.8,16.05,15.75,15.9,5628
VIN18,2018-06-29 14:30,29,15.95,16.15,15.9,16.1,10674
VIN18,2018-06-29 15:00,29,16.1,16.15,15.96,16,4792
VIN18,2018-06-29 15:30,29,16.03,16.11,16,16.07,899
VIN18,2018-07-01 17:00,2,16.05,16.46,16,16.35,491
VIN18,2018-07-01 17:30,2,16.4,16.4,16.11,16.11,82
VIN18,2018-07-01 18:00,2,16.12,16.15,16.1,16.15,23
VIN18,2018-07-01 18:30,2,16.15,16.21,16.01,16.06,92
VIN18,2018-07-01 19:00,2,16.06,16.2,16,16.1,245
VIN18,2018-07-01 19:30,2,16.1,16.2,16.03,16.1,58
VIN18,2018-07-01 20:00,2,16.1,16.12,15.89,15.9,265
VIN18,2018-07-01 20:30,2,15.91,15.95,15.9,15.9,52
VIN18,2018-07-01 21:00,2,15.9,15.95,15.88,15.95,18
VIN18,2018-07-01 21:30,2,16,16.1,16,16.05,85
VIN18,2018-07-01 22:00,2,16.08,16.11,16.05,16.1,41
VIN18,2018-07-01 22:30,2,16.11,16.35,16.11,16.3,430
VIN18,2018-07-01 23:00,2,16.3,16.4,16.26,16.35,213
VIN18,2018-07-01 23:30,2,16.4,16.45,16.3,16.35,334
VIN18,2018-07-02 00:00,2,16.38,16.55,16.38,16.55,310
VIN18,2018-07-02 00:30,2,16.55,16.7,16.55,16.65,431
VIN18,2018-07-02 01:00,2,16.66,16.7,16.55,16.65,286
VIN18,2018-07-02 01:30,2,16.65,16.85,16.6,16.7,627
VIN18,2018-07-02 02:00,2,16.65,17.05,16.65,16.95,1012
VIN18,2018-07-02 02:30,2,17,17.1,16.81,16.95,818
VIN18,2018-07-02 03:00,2,16.95,16.95,16.7,16.7,473
VIN18,2018-07-02 03:30,2,16.75,16.8,16.6,16.6,263
VIN18,2018-07-02 04:00,2,16.62,16.75,16.6,16.7,314
VIN18,2018-07-02 04:30,2,16.7,16.77,16.62,16.68,359
VIN18,2018-07-02 05:00,2,16.7,16.85,16.65,16.85,274
VIN18,2018-07-02 05:30,2,16.8,16.8,16.63,16.7,228
VIN18,2018-07-02 06:00,2,16.75,16.8,16.66,16.75,803
VIN18,2018-07-02 06:30,2,16.72,16.77,16.65,16.7,109
VIN18,2018-07-02 07:00,2,16.7,16.8,16.67,16.72,381
VIN18,2018-07-02 07:30,2,16.75,16.87,16.72,16.83,625
VIN18,2018-07-02 08:00,2,16.85,17,16.7,16.95,1321
VIN18,2018-07-02 08:30,2,16.95,17.22,16.75,16.9,10837
VIN18,2018-07-02 09:00,2,16.9,17.1,16.75,16.85,8740
VIN18,2018-07-02 09:30,2,16.86,16.95,16.7,16.85,7988
VIN18,2018-07-02 10:00,2,16.9,16.95,16.63,16.85,6295
VIN18,2018-07-02 10:30,2,16.85,17.05,16.8,16.98,3977
VIN18,2018-07-02 11:00,2,16.99,17.15,16.85,16.9,3676
VIN18,2018-07-02 11:30,2,16.9,16.95,16.75,16.9,3994
VIN18,2018-07-02 12:00,2,16.95,17.1,16.85,17.06,3417
VIN18,2018-07-02 12:30,2,17.1,17.1,16.6,16.68,3005
VIN18,2018-07-02 13:00,2,16.7,16.7,16.31,16.31,5576
VIN18,2018-07-02 13:30,2,16.3,16.57,16.25,16.57,3488
VIN18,2018-07-02 14:00,2,16.6,16.62,16.25,16.3,3526
VIN18,2018-07-02 14:30,2,16.3,16.45,16.12,16.2,8446
VIN18,2018-07-02 15:00,2,16.18,16.22,16,16.05,7306
VIN18,2018-07-02 15:30,2,16.03,16.05,15.95,15.95,772
VIN18,2018-07-02 17:00,3,15.95,16.05,15.95,16.01,166
VIN18,2018-07-02 17:30,3,16.05,16.06,16.03,16.06,22
VIN18,2018-07-02 18:00,3,16.06,16.06,16.06,16.06,7
VIN18,2018-07-02 18:30,3,16.05,16.06,16.01,16.01,49
VIN18,2018-07-02 19:00,3,16.05,16.06,16,16.05,66
VIN18,2018-07-02 19:30,3,16,16.15,16,16.1,214
VIN18,2018-07-02 20:00,3,16.07,16.07,15.76,15.9,580
VIN18,2018-07-02 20:30,3,15.9,16.25,15.9,16.15,709
VIN18,2018-07-02 21:00,3,16.2,16.2,15.95,16,247
VIN18,2018-07-02 21:30,3,16,16.15,16,16.15,198
VIN18,2018-07-02 22:00,3,16.16,16.25,16.05,16.08,330
VIN18,2018-07-02 22:30,3,16.1,16.2,16.06,16.1,279
VIN18,2018-07-02 23:00,3,16.1,16.15,16.1,16.1,179
VIN18,2018-07-02 23:30,3,16.1,16.2,16.1,16.17,165
VIN18,2018-07-03 00:00,3,16.2,16.25,16.13,16.13,175
VIN18,2018-07-03 00:30,3,16.15,16.15,15.85,16,748
VIN18,2018-07-03 01:00,3,16,16.05,15.9,15.95,248
VIN18,2018-07-03 01:30,3,15.93,15.95,15.85,15.9,293
VIN18,2018-07-03 02:00,3,15.87,16.05,15.78,16.05,846
VIN18,2018-07-03 02:30,3,16.01,16.05,15.85,15.85,258
VIN18,2018-07-03 03:00,3,15.8,15.85,15.78,15.8,248
VIN18,2018-07-03 03:30,3,15.8,15.81,15.73,15.8,288
VIN18,2018-07-03 04:00,3,15.8,15.87,15.7,15.75,495
VIN18,2018-07-03 04:30,3,15.75,15.75,15.66,15.7,247
VIN18,2018-07-03 05:00,3,15.7,15.75,15.6,15.65,572
VIN18,2018-07-03 05:30,3,15.65,15.7,15.61,15.67,687
VIN18,2018-07-03 06:00,3,15.67,15.75,15.61,15.61,458
VIN18,2018-07-03 06:30,3,15.61,15.65,15.58,15.6,299
VIN18,2018-07-03 07:00,3,15.58,15.67,15.52,15.65,703
VIN18,2018-07-03 07:30,3,15.65,15.85,15.65,15.75,1021
VIN18,2018-07-03 08:00,3,15.74,15.85,15.73,15.75,820
VIN18,2018-07-03 08:30,3,15.75,15.95,15.7,15.85,7741
VIN18,2018-07-03 09:00,3,15.85,15.85,15.63,15.68,7278
VIN18,2018-07-03 09:30,3,15.65,15.81,15.55,15.77,7570
VIN18,2018-07-03 10:00,3,15.75,15.83,15.65,15.65,5647
VIN18,2018-07-03 10:30,3,15.65,15.8,15.62,15.67,4025
VIN18,2018-07-03 11:00,3,15.65,15.96,15.62,15.95,4833
VIN18,2018-07-03 11:30,3,15.95,16.51,15.91,16.3,7440
VIN18,2018-07-03 12:00,3,16.25,16.45,16.02,16.39,6733
VIN18,2018-07-03 17:00,4,16.35,16.4,16.25,16.25,305
VIN18,2018-07-03 17:30,4,16.26,16.3,16.26,16.29,64
VIN18,2018-07-03 18:00,4,16.32,16.32,16.2,16.2,12
VIN18,2018-07-03 18:30,4,16.21,16.35,16.21,16.3,62
VIN18,2018-07-03 19:00,4,16.31,16.32,16.21,16.26,116
VIN18,2018-07-03 19:30,4,16.25,16.4,16.25,16.38,310
VIN18,2018-07-03 20:00,4,16.35,16.4,16.26,16.26,393
VIN18,2018-07-03 20:30,4,16.27,16.3,16.15,16.22,253
VIN18,2018-07-03 21:00,4,16.25,16.32,16.18,16.21,164
VIN18,2018-07-03 21:30,4,16.2,16.2,16.13,16.13,86
VIN18,2018-07-03 22:00,4,16.18,16.26,16.18,16.23,61
VIN18,2018-07-03 22:30,4,16.2,16.25,16.2,16.21,85
VIN18,2018-07-03 23:00,4,16.2,16.2,16.15,16.18,25
VIN18,2018-07-03 23:30,4,16.18,16.26,16.18,16.18,64
VIN18,2018-07-04 00:00,4,16.15,16.2,16.1,16.15,124
VIN18,2018-07-04 00:30,4,16.15,16.22,16.15,16.22,221
VIN18,2018-07-04 01:00,4,16.2,16.3,16.16,16.3,387
VIN18,2018-07-04 01:30,4,16.27,16.3,16.22,16.25,55
VIN18,2018-07-04 02:00,4,16.2,16.25,16.16,16.16,302
VIN18,2018-07-04 02:30,4,16.15,16.2,16.15,16.17,71
VIN18,2018-07-04 03:00,4,16.2,16.2,16.15,16.2,29
VIN18,2018-07-04 03:30,4,16.15,16.15,16.05,16.1,226
VIN18,2018-07-04 04:00,4,16.1,16.1,16,16.05,158
VIN18,2018-07-04 04:30,4,16.1,16.15,16.05,16.15,82
VIN18,2018-07-04 05:00,4,16.15,16.15,16.05,16.05,37
VIN18,2018-07-04 05:30,4,16.05,16.15,16.05,16.05,184
VIN18,2018-07-04 06:00,4,16.05,16.1,16.05,16.06,82
VIN18,2018-07-04 06:30,4,16.05,16.1,16.05,16.1,95
VIN18,2018-07-04 07:00,4,16.1,16.15,16.06,16.15,99
VIN18,2018-07-04 07:30,4,16.15,16.15,16.06,16.06,78
VIN18,2018-07-04 08:00,4,16.06,16.1,16.05,16.05,32
VIN18,2018-07-04 08:30,4,16.1,16.2,16.05,16.15,144
VIN18,2018-07-04 09:00,4,16.15,16.2,16.15,16.15,89
VIN18,2018-07-04 09:30,4,16.11,16.2,16.11,16.17,239
VIN18,2018-07-04 10:00,4,16.2,16.2,16.1,16.11,118
VIN18,2018-07-04 17:00,5,16.15,16.15,16.08,16.1,43
VIN18,2018-07-04 17:30,5,16.15,16.15,16.1,16.15,29
VIN18,2018-07-04 18:00,5,16.16,16.22,16.16,16.22,21
VIN18,2018-07-04 18:30,5,16.2,16.2,16.16,16.16,7
VIN18,2018-07-04 19:00,5,16.15,16.17,16.08,16.1,141
VIN18,2018-07-04 19:30,5,16.07,16.35,16.07,16.3,163
VIN18,2018-07-04 20:00,5,16.3,16.4,16.25,16.3,349
VIN18,2018-07-04 20:30,5,16.3,16.3,16.05,16.12,240
VIN18,2018-07-04 21:00,5,16.15,16.2,16.1,16.15,116
VIN18,2018-07-04 21:30,5,16.15,16.16,16.05,16.05,149
VIN18,2018-07-04 22:00,5,16.1,16.35,16.07,16.3,144
VIN18,2018-07-04 22:30,5,16.25,16.4,16.22,16.31,210
VIN18,2018-07-04 23:00,5,16.31,16.31,16.25,16.3,58
VIN18,2018-07-04 23:30,5,16.3,16.3,16.25,16.3,53
VIN18,2018-07-05 00:00,5,16.33,16.42,16.32,16.35,156
VIN18,2018-07-05 00:30,5,16.35,16.4,16.17,16.2,242
VIN18,2018-07-05 01:00,5,16.2,16.36,16.15,16.35,188
VIN18,2018-07-05 01:30,5,16.35,16.35,16.25,16.25,60
VIN18,2018-07-05 02:00,5,16.2,16.2,15.95,15.95,1019
VIN18,2018-07-05 02:30,5,16,16,15.87,15.9,314
VIN18,2018-07-05 03:00,5,15.9,15.98,15.88,15.92,341
VIN18,2018-07-05 03:30,5,15.9,15.95,15.8,15.86,595
VIN18,2018-07-05 04:00,5,15.9,15.92,15.8,15.81,154
VIN18,2018-07-05 04:30,5,15.82,15.85,15.5,15.6,2371
VIN18,2018-07-05 05:00,5,15.65,15.65,15.4,15.5,1606
VIN18,2018-07-05 05:30,5,15.51,15.55,15.47,15.5,266
VIN18,2018-07-05 06:00,5,15.51,15.55,15.45,15.5,588
VIN18,2018-07-05 06:30,5,15.5,15.53,15.4,15.45,754
VIN18,2018-07-05 07:00,5,15.41,15.55,15.41,15.47,1100
VIN18,2018-07-05 07:30,5,15.47,15.65,15.47,15.65,758
VIN18,2018-07-05 08:00,5,15.62,15.73,15.53,15.7,1019
VIN18,2018-07-05 08:30,5,15.7,15.95,15.6,15.8,9034
VIN18,2018-07-05 09:00,5,15.8,16.03,15.7,15.97,6199
VIN18,2018-07-05 09:30,5,15.95,16.26,15.95,16.2,5431
VIN18,2018-07-05 10:00,5,16.18,16.26,15.75,15.9,5325
VIN18,2018-07-05 10:30,5,15.85,15.86,15.58,15.75,3881
VIN18,2018-07-05 11:00,5,15.75,15.76,15.55,15.65,5184
VIN18,2018-07-05 11:30,5,15.65,15.77,15.6,15.62,3565
VIN18,2018-07-05 12:00,5,15.6,15.65,15.5,15.56,3643
VIN18,2018-07-05 12:30,5,15.55,15.75,15.55,15.67,2462
VIN18,2018-07-05 13:00,5,15.65,16,15.53,15.66,6927
VIN18,2018-07-05 13:30,5,15.66,15.79,15.61,15.71,3235
VIN18,2018-07-05 14:00,5,15.7,15.8,15.6,15.75,2199
VIN18,2018-07-05 14:30,5,15.7,15.8,15.6,15.6,5015
VIN18,2018-07-05 15:00,5,15.6,15.65,15.45,15.5,4408
VIN18,2018-07-05 15:30,5,15.5,15.62,15.45,15.62,564
VIN18,2018-07-05 17:00,6,15.65,15.8,15.65,15.73,297
VIN18,2018-07-05 17:30,6,15.7,15.75,15.7,15.75,53
VIN18,2018-07-05 18:00,6,15.78,15.8,15.75,15.76,48
VIN18,2018-07-05 18:30,6,15.78,15.82,15.78,15.82,66
VIN18,2018-07-05 19:00,6,15.81,15.85,15.62,15.72,641
VIN18,2018-07-05 19:30,6,15.7,15.72,15.6,15.65,92
VIN18,2018-07-05 20:00,6,15.7,15.78,15.67,15.75,163
VIN18,2018-07-05 20:30,6,15.7,15.75,15.61,15.7,120
VIN18,2018-07-05 21:00,6,15.7,15.75,15.67,15.67,366
VIN18,2018-07-05 21:30,6,15.7,15.75,15.66,15.75,73
VIN18,2018-07-05 22:00,6,15.75,15.78,15.66,15.7,216
VIN18,2018-07-05 22:30,6,15.65,15.7,15.65,15.65,79
VIN18,2018-07-05 23:00,6,15.65,15.75,15.45,15.52,625
VIN18,2018-07-05 23:30,6,15.55,15.55,15.4,15.55,310
VIN18,2018-07-06 00:00,6,15.55,15.55,15.35,15.35,397
VIN18,2018-07-06 00:30,6,15.35,15.4,15.26,15.3,598
VIN18,2018-07-06 01:00,6,15.3,15.5,15.25,15.4,409
VIN18,2018-07-06 01:30,6,15.4,15.5,15.4,15.5,50
VIN18,2018-07-06 02:00,6,15.5,15.7,15.45,15.65,273
VIN18,2018-07-06 02:30,6,15.65,15.8,15.6,15.7,281
VIN18,2018-07-06 03:00,6,15.7,15.75,15.56,15.58,183
VIN18,2018-07-06 03:30,6,15.55,15.6,15.55,15.6,135
VIN18,2018-07-06 04:00,6,15.6,15.75,15.54,15.65,128
VIN18,2018-07-06 04:30,6,15.65,15.76,15.65,15.7,105
VIN18,2018-07-06 05:00,6,15.7,15.8,15.7,15.75,567
VIN18,2018-07-06 05:30,6,15.77,15.82,15.75,15.8,68
VIN18,2018-07-06 06:00,6,15.8,15.9,15.75,15.86,331
VIN18,2018-07-06 06:30,6,15.9,15.9,15.85,15.85,100
VIN18,2018-07-06 07:00,6,15.85,15.87,15.75,15.8,809
VIN18,2018-07-06 07:30,6,15.75,15.75,15.38,15.53,2569
VIN18,2018-07-06 08:00,6,15.55,15.65,15.42,15.5,1359
VIN18,2018-07-06 08:30,6,15.5,15.6,15.15,15.15,8976
VIN18,2018-07-06 09:00,6,15.15,15.27,15,15,5905
VIN18,2018-07-06 09:30,6,15,15.15,14.85,14.95,10435
VIN18,2018-07-06 10:00,6,14.95,15.02,14.75,14.8,7194
VIN18,2018-07-06 10:30,6,14.75,14.87,14.7,14.73,8141
VIN18,2018-07-06 11:00,6,14.75,14.8,14.65,14.7,5822
VIN18,2018-07-06 11:30,6,14.65,14.85,14.65,14.7,5869
VIN18,2018-07-06 12:00,6,14.7,14.75,14.65,14.67,5713
VIN18,2018-07-06 12:30,6,14.65,14.77,14.65,14.71,3691
VIN18,2018-07-06 13:00,6,14.7,14.77,14.65,14.65,2723
VIN18,2018-07-06 13:30,6,14.67,14.75,14.55,14.56,3722
VIN18,2018-07-06 14:00,6,14.57,14.6,14.5,14.55,5048
VIN18,2018-07-06 14:30,6,14.6,14.8,14.52,14.6,5409
VIN18,2018-07-06 15:00,6,14.58,14.6,14.5,14.55,4453
VIN18,2018-07-06 15:30,6,14.6,14.6,14.5,14.5,412
VIN18,2018-07-08 17:00,9,14.6,14.6,14.4,14.45,262
VIN18,2018-07-08 17:30,9,14.45,14.45,14.45,14.45,38
VIN18,2018-07-08 18:00,9,14.45,14.45,14.39,14.4,126
VIN18,2018-07-08 18:30,9,14.4,14.47,14.4,14.45,127
VIN18,2018-07-08 19:00,9,14.47,14.47,14.35,14.38,279
VIN18,2018-07-08 19:30,9,14.35,14.4,14.35,14.35,110
VIN18,2018-07-08 20:00,9,14.38,14.4,14.25,14.35,456
VIN18,2018-07-08 20:30,9,14.3,14.3,14.22,14.27,226
VIN18,2018-07-08 21:00,9,14.25,14.25,14.2,14.2,172
VIN18,2018-07-08 21:30,9,14.25,14.25,14.19,14.2,116
VIN18,2018-07-08 22:00,9,14.2,14.25,14.2,14.21,67
VIN18,2018-07-08 22:30,9,14.2,14.23,14.15,14.18,267
VIN18,2018-07-08 23:00,9,14.2,14.2,14.15,14.18,26
VIN18,2018-07-08 23:30,9,14.2,14.21,14.17,14.2,67
VIN18,2018-07-09 00:00,9,14.25,14.25,14.15,14.2,164
VIN18,2018-07-09 00:30,9,14.16,14.2,14.15,14.15,97
VIN18,2018-07-09 01:00,9,14.2,14.2,14.15,14.16,100
VIN18,2018-07-09 01:30,9,14.2,14.25,14.2,14.25,78
VIN18,2018-07-09 02:00,9,14.2,14.25,14.05,14.05,1066
VIN18,2018-07-09 02:30,9,14.05,14.1,14,14.05,876
VIN18,2018-07-09 03:00,9,14.1,14.15,14.02,14.07,883
VIN18,2018-07-09 03:30,9,14.05,14.15,14.05,14.1,288
VIN18,2018-07-09 04:00,9,14.15,14.15,14.05,14.05,118
VIN18,2018-07-09 04:30,9,14.08,14.15,14.02,14.05,405
VIN18,2018-07-09 05:00,9,14.05,14.1,14.05,14.1,276
VIN18,2018-07-09 05:30,9,14.1,14.1,14.05,14.1,176
VIN18,2018-07-09 06:00,9,14.1,14.15,14.05,14.15,420
VIN18,2018-07-09 06:30,9,14.15,14.16,14.1,14.11,208
VIN18,2018-07-09 07:00,9,14.15,14.2,14.08,14.1,217
VIN18,2018-07-09 07:30,9,14.1,14.15,14.1,14.1,192
VIN18,2018-07-09 08:00,9,14.11,14.15,14.05,14.05,702
VIN18,2018-07-09 08:30,9,14.05,14.11,13.9,14.03,7523
VIN18,2018-07-09 09:00,9,14,14.12,13.95,13.98,10084
VIN18,2018-07-09 09:30,9,13.95,14,13.89,13.91,4119
VIN18,2018-07-09 10:00,9,13.9,13.95,13.85,13.89,7439
VIN18,2018-07-09 10:30,9,13.85,13.95,13.7,13.72,10721
VIN18,2018-07-09 11:00,9,13.7,13.8,13.65,13.75,4993
VIN18,2018-07-09 11:30,9,13.7,13.8,13.65,13.7,5646
VIN18,2018-07-09 12:00,9,13.7,13.8,13.62,13.68,5977
VIN18,2018-07-09 12:30,9,13.65,13.71,13.6,13.67,3145
VIN18,2018-07-09 13:00,9,13.67,13.73,13.65,13.65,2815
VIN18,2018-07-09 13:30,9,13.68,13.7,13.6,13.65,2595
VIN18,2018-07-09 14:00,9,13.65,13.8,13.6,13.65,5808
VIN18,2018-07-09 14:30,9,13.7,13.8,13.6,13.72,7626
VIN18,2018-07-09 15:00,9,13.72,13.8,13.7,13.75,5819
VIN18,2018-07-09 15:30,9,13.75,13.8,13.7,13.77,1100
VIN18,2018-07-09 17:00,10,13.85,13.85,13.75,13.78,478
VIN18,2018-07-09 17:30,10,13.78,13.8,13.72,13.72,245
VIN18,2018-07-09 18:00,10,13.72,13.75,13.7,13.71,110
VIN18,2018-07-09 18:30,10,13.7,13.75,13.7,13.72,150
VIN18,2018-07-09 19:00,10,13.72,13.75,13.65,13.65,42
VIN18,2018-07-09 19:30,10,13.65,13.65,13.52,13.6,315
VIN18,2018-07-09 20:00,10,13.55,13.65,13.55,13.65,266
VIN18,2018-07-09 20:30,10,13.65,13.71,13.65,13.71,143
VIN18,2018-07-09 21:00,10,13.7,13.75,13.67,13.75,63
VIN18,2018-07-09 21:30,10,13.7,13.75,13.7,13.75,47
VIN18,2018-07-09 22:00,10,13.7,13.75,13.67,13.7,82
VIN18,2018-07-09 22:30,10,13.7,13.75,13.67,13.75,57
VIN18,2018-07-09 23:00,10,13.72,13.75,13.72,13.72,12
VIN18,2018-07-09 23:30,10,13.7,13.7,13.69,13.7,58
VIN18,2018-07-10 00:00,10,13.66,13.7,13.66,13.7,3
VIN18,2018-07-10 00:30,10,13.7,13.75,13.67,13.72,173
VIN18,2018-07-10 01:00,10,13.75,13.8,13.75,13.8,87
VIN18,2018-07-10 01:30,10,13.75,13.8,13.7,13.72,192
VIN18,2018-07-10 02:00,10,13.7,13.75,13.65,13.7,234
VIN18,2018-07-10 02:30,10,13.7,13.8,13.7,13.75,186
VIN18,2018-07-10 03:00,10,13.73,13.75,13.65,13.65,228
VIN18,2018-07-10 03:30,10,13.65,13.75,13.65,13.7,255
VIN18,2018-07-10 04:00,10,13.72,13.72,13.65,13.7,56
VIN18,2018-07-10 04:30,10,13.7,13.75,13.65,13.7,27
VIN18,2018-07-10 05:00,10,13.65,13.7,13.6,13.61,60
VIN18,2018-07-10 05:30,10,13.6,13.65,13.55,13.62,213
VIN18,2018-07-10 06:00,10,13.65,13.65,13.53,13.55,350
VIN18,2018-07-10 06:30,10,13.6,13.65,13.55,13.65,165
VIN18,2018-07-10 07:00,10,13.65,13.8,13.6,13.75,685
VIN18,2018-07-10 07:30,10,13.75,13.75,13.6,13.6,708
VIN18,2018-07-10 08:00,10,13.62,13.65,13.5,13.55,2091
VIN18,2018-07-10 08:30,10,13.55,13.65,13.45,13.47,15086
VIN18,2018-07-10 09:00,10,13.47,13.55,13.4,13.5,11527
VIN18,2018-07-10 09:30,10,13.5,13.55,13.4,13.47,7132
VIN18,2018-07-10 10:00,10,13.45,13.65,13.44,13.6,5825
VIN18,2018-07-10 10:30,10,13.55,13.6,13.45,13.45,3164
VIN18,2018-07-10 11:00,10,13.45,13.55,13.45,13.45,2988
VIN18,2018-07-10 11:30,10,13.45,13.6,13.45,13.5,4471
VIN18,2018-07-10 12:00,10,13.5,13.67,13.5,13.6,5169
VIN18,2018-07-10 12:30,10,13.62,13.95,13.62,13.7,6847
VIN18,2018-07-10 13:00,10,13.7,13.76,13.55,13.6,3975
VIN18,2018-07-10 13:30,10,13.6,13.7,13.55,13.6,3031
VIN18,2018-07-10 14:00,10,13.55,13.6,13.5,13.53,3360
VIN18,2018-07-10 14:30,10,13.5,13.55,13.4,13.45,7232
VIN18,2018-07-10 15:00,10,13.45,13.5,13.4,13.42,3822
VIN18,2018-07-10 15:30,10,13.42,13.82,13.4,13.71,2886
VIN18,2018-07-10 17:00,11,13.8,14.1,13.7,14,1522
VIN18,2018-07-10 17:30,11,14,14.15,13.95,14.15,713
VIN18,2018-07-10 18:00,11,14.1,14.15,13.98,14.15,694
VIN18,2018-07-10 18:30,11,14.15,14.25,14.1,14.16,434
VIN18,2018-07-10 19:00,11,14.15,14.25,14.11,14.2,289
VIN18,2018-07-10 19:30,11,14.18,14.45,14.18,14.37,605
VIN18,2018-07-10 20:00,11,14.4,14.56,14.37,14.4,462
VIN18,2018-07-10 20:30,11,14.4,14.4,14.21,14.25,264
VIN18,2018-07-10 21:00,11,14.25,14.36,14.15,14.25,1038
VIN18,2018-07-10 21:30,11,14.25,14.25,14.1,14.2,212
VIN18,2018-07-10 22:00,11,14.2,14.25,14.15,14.2,149
VIN18,2018-07-10 22:30,11,14.17,14.2,14.1,14.16,91
VIN18,2018-07-10 23:00,11,14.15,14.22,14.13,14.15,66
VIN18,2018-07-10 23:30,11,14.16,14.2,14.15,14.2,78
VIN18,2018-07-11 00:00,11,14.23,14.3,14.2,14.2,100
VIN18,2018-07-11 00:30,11,14.2,14.35,14.17,14.33,540
VIN18,2018-07-11 01:00,11,14.3,14.4,14.25,14.25,462
VIN18,2018-07-11 01:30,11,14.25,14.47,14.23,14.47,721
VIN18,2018-07-11 02:00,11,14.45,14.7,14.35,14.6,1465
VIN18,2018-07-11 02:30,11,14.63,14.66,14.48,14.57,491
VIN18,2018-07-11 03:00,11,14.6,14.65,14.45,14.55,584
VIN18,2018-07-11 03:30,11,14.55,14.55,14.37,14.4,178
VIN18,2018-07-11 04:00,11,14.4,14.45,14.35,14.42,532
VIN18,2018-07-11 04:30,11,14.4,14.5,14.4,14.45,478
VIN18,2018-07-11 05:00,11,14.45,14.49,14.25,14.31,695
VIN18,2018-07-11 05:30,11,14.35,14.36,14.25,14.25,96
VIN18,2018-07-11 06:00,11,14.26,14.3,14.2,14.3,175
VIN18,2018-07-11 06:30,11,14.25,14.35,14.23,14.25,402
VIN18,2018-07-11 07:00,11,14.25,14.27,14.06,14.07,740
VIN18,2018-07-11 07:30,11,14.1,14.35,13.95,14.3,2058
VIN18,2018-07-11 08:00,11,14.3,14.36,14.2,14.25,1136
VIN18,2018-07-11 08:30,11,14.2,14.35,13.95,14.1,7383
VIN18,2018-07-11 09:00,11,14.15,14.15,13.8,13.85,6769
VIN18,2018-07-11 09:30,11,13.87,14.15,13.8,13.93,5700
VIN18,2018-07-11 10:00,11,13.95,14.35,13.86,14.32,16647
VIN18,2018-07-11 10:30,11,14.35,14.45,14.2,14.36,6820
VIN18,2018-07-11 11:00,11,14.35,14.42,14.23,14.25,3159
VIN18,2018-07-11 11:30,11,14.3,14.45,14.15,14.38,3760
VIN18,2018-07-11 12:00,11,14.37,14.5,14.1,14.18,5689
VIN18,2018-07-11 12:30,11,14.17,14.4,14.06,14.4,2509
VIN18,2018-07-11 13:00,11,14.4,14.5,14.16,14.2,4771
VIN18,2018-07-11 13:30,11,14.16,14.27,14.1,14.2,2635
VIN18,2018-07-11 14:00,11,14.25,14.32,14,14.3,4929
VIN18,2018-07-11 14:30,11,14.3,14.35,13.95,14.15,8063
VIN18,2018-07-11 15:00,11,14.15,14.3,14.1,14.15,5280
VIN18,2018-07-11 15:30,11,14.2,14.26,14.07,14.08,1769
VIN18,2018-07-11 17:00,12,14.15,14.15,14.05,14.08,99
VIN18,2018-07-11 17:30,12,14.1,14.16,14.05,14.07,125
VIN18,2018-07-11 18:00,12,14.08,14.1,14.07,14.08,8
VIN18,2018-07-11 18:30,12,14.1,14.14,14,14.05,213
VIN18,2018-07-11 19:00,12,14.07,14.1,14,14.05,93
VIN18,2018-07-11 19:30,12,14.02,14.05,14.02,14.05,39
VIN18,2018-07-11 20:00,12,14.05,14.1,13.95,14.1,129
VIN18,2018-07-11 20:30,12,14.05,14.07,13.82,13.87,551
VIN18,2018-07-11 21:00,12,13.85,13.95,13.82,13.9,159
VIN18,2018-07-11 21:30,12,13.91,13.91,13.8,13.88,43
VIN18,2018-07-11 22:00,12,13.8,13.85,13.8,13.85,42
VIN18,2018-07-11 22:30,12,13.9,13.9,13.88,13.88,63
VIN18,2018-07-11 23:00,12,13.9,13.9,13.77,13.85,67
VIN18,2018-07-11 23:30,12,13.85,13.86,13.8,13.85,152
VIN18,2018-07-12 00:00,12,13.85,13.87,13.79,13.85,122
VIN18,2018-07-12 00:30,12,13.85,13.85,13.8,13.85,52
VIN18,2018-07-12 01:00,12,13.85,13.85,13.75,13.77,64
VIN18,2018-07-12 01:30,12,13.8,13.82,13.75,13.8,114
VIN18,2018-07-12 02:00,12,13.8,13.9,13.77,13.8,519
VIN18,2018-07-12 02:30,12,13.8,13.95,13.77,13.85,280
VIN18,2018-07-12 03:00,12,13.82,13.9,13.77,13.86,98
VIN18,2018-07-12 03:30,12,13.85,14,13.8,13.9,247
VIN18,2018-07-12 04:00,12,13.9,13.9,13.68,13.74,468
VIN18,2018-07-12 04:30,12,13.75,13.8,13.7,13.75,121
VIN18,2018-07-12 05:00,12,13.76,13.85,13.68,13.75,215
VIN18,2018-07-12 05:30,12,13.7,13.7,13.58,13.65,459
VIN18,2018-07-12 06:00,12,13.61,13.75,13.61,13.7,379
VIN18,2018-07-12 06:30,12,13.7,13.72,13.66,13.7,74
VIN18,2018-07-12 07:00,12,13.67,13.75,13.67,13.74,213
VIN18,2018-07-12 07:30,12,13.74,13.75,13.62,13.67,601
VIN18,2018-07-12 08:00,12,13.66,13.75,13.65,13.71,663
VIN18,2018-07-12 08:30,12,13.75,13.92,13.65,13.85,6131
VIN18,2018-07-12 09:00,12,13.8,13.95,13.61,13.68,10724
VIN18,2018-07-12 09:30,12,13.65,13.85,13.65,13.75,6171
VIN18,2018-07-12 10:00,12,13.7,13.75,13.6,13.65,3669
VIN18,2018-07-12 10:30,12,13.65,13.75,13.55,13.62,5261
VIN18,2018-07-12 11:00,12,13.62,13.7,13.6,13.6,3923
VIN18,2018-07-12 11:30,12,13.65,13.75,13.5,13.55,6959
VIN18,2018-07-12 12:00,12,13.6,13.6,13.45,13.45,4885
VIN18,2018-07-12 12:30,12,13.45,13.6,13.45,13.6,4787
VIN18,2018-07-12 13:00,12,13.57,13.61,13.5,13.55,2525
VIN18,2018-07-12 13:30,12,13.52,13.7,13.52,13.65,2457
VIN18,2018-07-12 14:00,12,13.61,13.65,13.5,13.51,1966
VIN18,2018-07-12 14:30,12,13.5,13.55,13.25,13.35,9565
VIN18,2018-07-12 15:00,12,13.32,13.45,13.3,13.35,7040
VIN18,2018-07-12 15:30,12,13.35,13.45,13.35,13.45,436
VIN18,2018-07-12 17:00,13,13.41,13.45,13.38,13.38,155
VIN18,2018-07-12 17:30,13,13.4,13.43,13.37,13.4,43
VIN18,2018-07-12 18:00,13,13.4,13.41,13.37,13.4,249
VIN18,2018-07-12 18:30,13,13.4,13.4,13.35,13.35,109
VIN18,2018-07-12 19:00,13,13.35,13.35,13.29,13.35,333
VIN18,2018-07-12 19:30,13,13.35,13.4,13.35,13.37,12
VIN18,2018-07-12 20:00,13,13.35,13.4,13.35,13.36,51
VIN18,2018-07-12 20:30,13,13.4,13.45,13.35,13.35,137
VIN18,2018-07-12 21:00,13,13.36,13.4,13.34,13.4,50
VIN18,2018-07-12 21:30,13,13.4,13.4,13.34,13.34,70
VIN18,2018-07-12 22:00,13,13.35,13.4,13.34,13.35,67
VIN18,2018-07-12 22:30,13,13.36,13.37,13.3,13.34,81
VIN18,2018-07-12 23:00,13,13.3,13.35,13.27,13.33,362
VIN18,2018-07-12 23:30,13,13.35,13.4,13.3,13.32,431
VIN18,2018-07-13 00:00,13,13.32,13.35,13.32,13.32,17
VIN18,2018-07-13 00:30,13,13.35,13.35,13.31,13.32,29
VIN18,2018-07-13 01:00,13,13.35,13.4,13.3,13.35,72
VIN18,2018-07-13 01:30,13,13.35,13.35,13.3,13.32,27
VIN18,2018-07-13 02:00,13,13.35,13.41,13.3,13.38,355
VIN18,2018-07-13 02:30,13,13.38,13.41,13.35,13.4,153
VIN18,2018-07-13 03:00,13,13.36,13.45,13.35,13.41,147
VIN18,2018-07-13 03:30,13,13.45,13.5,13.4,13.45,125
VIN18,2018-07-13 04:00,13,13.5,13.6,13.45,13.55,456
VIN18,2018-07-13 04:30,13,13.55,13.65,13.5,13.52,268
VIN18,2018-07-13 05:00,13,13.55,13.55,13.42,13.5,270
VIN18,2018-07-13 05:30,13,13.5,13.56,13.43,13.48,287
VIN18,2018-07-13 06:00,13,13.45,13.51,13.42,13.49,398
VIN18,2018-07-13 06:30,13,13.48,13.5,13.4,13.44,357
VIN18,2018-07-13 07:00,13,13.45,13.51,13.4,13.5,607
VIN18,2018-07-13 07:30,13,13.5,13.53,13.45,13.5,354
VIN18,2018-07-13 08:00,13,13.51,13.55,13.5,13.53,583
VIN18,2018-07-13 08:30,13,13.5,13.65,13.38,13.58,6324
VIN18,2018-07-13 09:00,13,13.6,13.65,13.4,13.45,4313
VIN18,2018-07-13 09:30,13,13.45,13.46,13.25,13.3,6484
VIN18,2018-07-13 10:00,13,13.25,13.31,13.15,13.22,6014
VIN18,2018-07-13 10:30,13,13.2,13.4,13.16,13.3,4527
VIN18,2018-07-13 11:00,13,13.32,13.35,13.15,13.17,3157
VIN18,2018-07-13 11:30,13,13.15,13.25,13.15,13.15,3371
VIN18,2018-07-13 12:00,13,13.15,13.2,13.1,13.12,3567
VIN18,2018-07-13 12:30,13,13.1,13.25,13.1,13.15,3087
VIN18,2018-07-13 13:00,13,13.18,13.2,13.08,13.12,3526
VIN18,2018-07-13 13:30,13,13.15,13.2,13.1,13.15,1986
VIN18,2018-07-13 14:00,13,13.15,13.16,13.05,13.1,4427
VIN18,2018-07-13 14:30,13,13.1,13.1,13,13.05,6110
VIN18,2018-07-13 15:00,13,13.05,13.1,12.97,12.97,5118
VIN18,2018-07-13 15:30,13,13.05,13.1,13,13.06,509
VIN18,2018-07-15 17:00,16,13,13.05,12.85,12.9,357
VIN18,2018-07-15 17:30,16,12.9,12.9,12.8,12.8,139
VIN18,2018-07-15 18:00,16,12.8,12.83,12.8,12.8,22
VIN18,2018-07-15 18:30,16,12.83,12.85,12.83,12.85,19
VIN18,2018-07-15 19:00,16,12.85,12.86,12.85,12.86,70
VIN18,2018-07-15 19:30,16,12.85,12.9,12.85,12.9,74
VIN18,2018-07-15 20:00,16,12.9,12.9,12.85,12.9,62
VIN18,2018-07-15 20:30,16,12.9,12.95,12.85,12.95,75
VIN18,2018-07-15 21:00,16,12.95,12.95,12.91,12.95,24
VIN18,2018-07-15 21:30,16,12.95,13.02,12.95,13.02,51
VIN18,2018-07-15 22:00,16,13,13,12.95,12.95,109
VIN18,2018-07-15 22:30,16,12.95,13,12.95,12.96,16
VIN18,2018-07-15 23:30,16,12.95,12.95,12.95,12.95,30
VIN18,2018-07-16 00:00,16,12.95,13,12.93,12.95,37
VIN18,2018-07-16 00:30,16,12.96,13,12.95,12.95,13
VIN18,2018-07-16 01:00,16,13,13,12.91,12.96,204
VIN18,2018-07-16 01:30,16,12.96,12.96,12.91,12.91,30
VIN18,2018-07-16 02:00,16,12.9,12.91,12.85,12.9,105
VIN18,2018-07-16 02:30,16,12.9,12.91,12.85,12.85,299
VIN18,2018-07-16 03:00,16,12.82,12.9,12.8,12.82,402
VIN18,2018-07-16 03:30,16,12.83,12.9,12.8,12.85,278
VIN18,2018-07-16 04:00,16,12.9,12.9,12.85,12.9,155
VIN18,2018-07-16 04:30,16,12.9,12.92,12.9,12.92,81
VIN18,2018-07-16 05:00,16,12.9,13,12.9,13,115
VIN18,2018-07-16 05:30,16,12.97,13,12.95,12.95,57
VIN18,2018-07-16 06:00,16,12.96,13.1,12.9,13.07,319
VIN18,2018-07-16 06:30,16,13.05,13.05,12.95,12.99,876
VIN18,2018-07-16 07:00,16,13,13,12.95,12.97,408
VIN18,2018-07-16 07:30,16,12.97,13.02,12.91,12.97,1993
VIN18,2018-07-16 08:00,16,12.98,13,12.85,12.87,740
VIN18,2018-07-16 08:30,16,12.85,13.05,12.78,13.02,12366
VIN18,2018-07-16 09:00,16,13,13.2,12.95,13.1,7431
VIN18,2018-07-16 09:30,16,13.05,13.22,13,13.22,6088
VIN18,2018-07-16 10:00,16,13.25,13.25,12.9,13,4323
VIN18,2018-07-16 10:30,16,12.95,13,12.85,12.88,3056
VIN18,2018-07-16 11:00,16,12.85,12.95,12.7,12.75,6599
VIN18,2018-07-16 11:30,16,12.75,12.9,12.75,12.75,2922
VIN18,2018-07-16 12:00,16,12.77,12.9,12.7,12.8,5404
VIN18,2018-07-16 12:30,16,12.82,12.9,12.8,12.85,2006
VIN18,2018-07-16 13:00,16,12.8,12.86,12.75,12.83,2634
VIN18,2018-07-16 13:30,16,12.83,13.1,12.8,13.05,3722
VIN18,2018-07-16 14:00,16,13.02,13.05,12.9,12.9,3710
VIN18,2018-07-16 14:30,16,12.95,12.95,12.8,12.9,6271
VIN18,2018-07-16 15:00,16,12.9,13.1,12.85,12.97,5511
VIN18,2018-07-16 15:30,16,13,13.07,12.95,12.95,904
VIN18,2018-07-16 17:00,17,13,13.05,12.94,12.94,281
VIN18,2018-07-16 17:30,17,12.95,13,12.92,13,27
VIN18,2018-07-16 18:00,17,12.96,13,12.95,12.95,123
VIN18,2018-07-16 18:30,17,13,13,12.95,12.95,35
VIN18,2018-07-16 19:00,17,12.95,12.97,12.92,12.95,66
VIN18,2018-07-16 19:30,17,12.95,12.95,12.9,12.93,25
VIN18,2018-07-16 20:00,17,12.95,12.95,12.9,12.9,194
VIN18,2018-07-16 20:30,17,12.9,13,12.88,13,313
VIN18,2018-07-16 21:00,17,13,13,13,13,34
VIN18,2018-07-16 21:30,17,13,13,12.96,12.96,35
VIN18,2018-07-16 22:00,17,12.98,13,12.95,12.95,38
VIN18,2018-07-16 23:00,17,12.95,12.95,12.9,12.95,14
VIN18,2018-07-17 00:00,17,12.95,13,12.9,13,17
VIN18,2018-07-17 00:30,17,13,13.05,12.95,13,129
VIN18,2018-07-17 01:00,17,13,13.1,13,13,100
VIN18,2018-07-17 01:30,17,13,13.05,13,13.03,198
VIN18,2018-07-17 02:00,17,13.05,13.2,13,13.16,272
VIN18,2018-07-17 02:30,17,13.16,13.17,13,13.01,187
VIN18,2018-07-17 03:00,17,13.01,13.06,12.95,13.06,360
VIN18,2018-07-17 03:30,17,13.06,13.06,13.02,13.02,231
VIN18,2018-07-17 04:00,17,13,13.02,12.99,13,279
VIN18,2018-07-17 04:30,17,13,13.01,12.95,13,236
VIN18,2018-07-17 05:00,17,13.05,13.15,13.02,13.11,393
VIN18,2018-07-17 05:30,17,13.15,13.21,13.11,13.2,309
VIN18,2018-07-17 06:00,17,13.15,13.16,13.05,13.05,378
VIN18,2018-07-17 06:30,17,13.05,13.1,13.01,13.1,503
VIN18,2018-07-17 07:00,17,13.07,13.15,13.01,13.15,941
VIN18,2018-07-17 07:30,17,13.1,13.22,13.1,13.22,1153
VIN18,2018-07-17 08:00,17,13.2,13.22,13.1,13.15,1110
VIN18,2018-07-17 08:30,17,13.15,13.21,13,13.05,8921
VIN18,2018-07-17 09:00,17,13.05,13.05,12.75,12.75,6710
VIN18,2018-07-17 09:30,17,12.75,12.77,12.45,12.5,8544
VIN18,2018-07-17 10:00,17,12.5,12.5,12.25,12.38,8724
VIN18,2018-07-17 10:30,17,12.37,12.55,12.35,12.37,7901
VIN18,2018-07-17 11:00,17,12.37,12.45,12.25,12.3,4010
VIN18,2018-07-17 11:30,17,12.25,12.4,12.25,12.25,4311
VIN18,2018-07-17 12:00,17,12.25,12.37,12.2,12.35,4848
VIN18,2018-07-17 12:30,17,12.3,12.35,12.2,12.2,2656
VIN18,2018-07-17 13:00,17,12.25,12.4,12.2,12.27,3050
VIN18,2018-07-17 13:30,17,12.26,12.3,12.15,12.21,4022
VIN18,2018-07-17 14:00,17,12.23,12.23,12.05,12.05,5444
VIN18,2018-07-17 14:30,17,12.05,12.2,12,12.17,5267
VIN18,2018-07-17 15:00,17,12.17,12.25,12.05,12.15,4660
VIN18,2018-07-17 15:30,17,12.1,12.12,12.05,12.1,199
VIN18,2018-07-17 17:00,18,12.15,12.15,11.8,11.8,184
VIN18,2018-07-17 17:30,18,11.85,11.9,11.85,11.9,46
VIN18,2018-07-17 18:00,18,11.9,11.9,11.9,11.9,6
VIN18,2018-07-17 18:30,18,11.85,11.85,11.85,11.85,20
VIN18,2018-07-17 19:00,18,11.85,11.9,11.85,11.9,12
VIN18,2018-07-17 19:30,18,11.85,11.9,11.85,11.9,28
VIN18,2018-07-17 20:00,18,11.9,11.9,11.88,11.9,9
VIN18,2018-07-17 20:30,18,11.85,11.85,11.75,11.8,19
VIN18,2018-07-17 21:30,18,11.85,11.85,11.85,11.85,4
VIN18,2018-07-17 22:00,18,11.85,11.85,11.85,11.85,8
VIN18,2018-07-17 23:00,18,11.9,11.9,11.9,11.9,1
VIN18,2018-07-17 23:30,18,11.85,11.85,11.85,11.85,5
VIN18,2018-07-18 00:30,18,11.9,11.9,11.85,11.9,33
VIN18,2018-07-18 01:00,18,11.85,11.9,11.85,11.9,12
VIN18,2018-07-18 01:30,18,11.85,11.85,11.85,11.85,6
VIN18,2018-07-18 02:00,18,11.85,11.9,11.85,11.9,66
VIN18,2018-07-18 02:30,18,11.88,11.88,11.8,11.8,55
VIN18,2018-07-18 03:00,18,11.85,12,11.84,11.95,269
VIN18,2018-07-18 03:30,18,11.95,12,11.9,12,107
VIN18,2018-07-18 04:00,18,12,12,12,12,148
VIN18,2018-07-18 04:30,18,12,12.1,12,12.1,131
VIN18,2018-07-18 05:00,18,12.05,12.06,12,12.05,366
VIN18,2018-07-18 05:30,18,12,12,12,12,15
VIN18,2018-07-18 06:00,18,12.05,12.1,12.05,12.1,203
VIN18,2018-07-18 06:30,18,12.1,12.1,12.05,12.05,25
VIN18,2018-07-18 07:00,18,12.05,12.1,12.05,12.1,234
VIN18,2018-07-18 07:30,18,12.05,12.05,11.53,11.9,1722