VIN19,2018-10-23 13:30,23,18.8,18.8,18.8,18.8,3
VIN19,2018-10-25 15:00,25,19.35,19.35,19.3,19.3,3
VIN19,2018-10-26 04:30,26,19.75,19.75,19.75,19.75,3
VIN19,2018-10-26 09:30,26,19.85,19.85,19.85,19.85,1
VIN19,2018-10-26 11:00,26,19.64,19.64,19.64,19.64,47
VIN19,2018-10-26 14:00,26,19.82,19.82,19.82,19.82,5
VIN19,2018-10-29 13:30,29,19.75,19.75,19.75,19.75,1
VIN19,2018-10-30 10:30,30,19.75,19.75,19.71,19.71,2
VIN19,2018-10-31 14:00,31,19.24,19.24,19.24,19.24,1
VIN19,2018-11-01 20:30,2,17.7,17.7,17.7,17.7,1
VIN19,2018-11-02 04:00,2,18.95,18.95,18.95,18.95,1
VIN19,2018-11-02 06:30,2,18.95,18.95,18.95,18.95,1
VIN19,2018-11-02 08:00,2,18.92,18.95,18.92,18.95,3
VIN19,2018-11-02 09:00,2,18.97,19.05,18.95,19.05,12
VIN19,2018-11-02 09:30,2,19.2,19.2,19.2,19.2,2
VIN19,2018-11-02 15:00,2,19.15,19.15,19.1,19.1,2
VIN19,2018-11-05 12:00,5,19.15,19.15,19.15,19.15,3
VIN19,2018-11-05 12:30,5,19.15,19.15,19.15,19.15,8
VIN19,2018-11-05 13:00,5,19.11,19.11,19.06,19.06,4
VIN19,2018-11-05 13:30,5,18.99,18.99,18.94,18.94,2
VIN19,2018-11-05 14:00,5,19.05,19.05,19.05,19.05,1
VIN19,2018-11-05 14:30,5,19.1,19.1,19.1,19.1,2
VIN19,2018-11-05 15:00,5,19.07,19.07,19.03,19.03,2
VIN19,2018-11-06 04:30,6,19.1,19.1,19.1,19.1,1
VIN19,2018-11-06 08:30,6,18.96,18.96,18.92,18.92,4
VIN19,2018-11-06 09:00,6,18.9,18.91,18.84,18.85,30
VIN19,2018-11-06 10:00,6,18.8,18.8,18.75,18.75,33
VIN19,2018-11-06 13:00,6,18.8,18.8,18.78,18.8,25
VIN19,2018-11-06 14:30,6,18.85,18.85,18.84,18.85,5
VIN19,2018-11-06 15:00,6,18.7,18.7,18.61,18.61,6
VIN19,2018-11-06 20:00,7,18.55,18.55,18.55,18.55,1
VIN19,2018-11-06 23:30,7,18.57,18.64,18.57,18.64,5
VIN19,2018-11-07 05:30,7,18.35,18.38,18.35,18.38,3
VIN19,2018-11-07 07:30,7,18.51,18.51,18.51,18.51,1
VIN19,2018-11-07 08:30,7,18.39,18.39,18.39,18.39,1
VIN19,2018-11-07 11:00,7,18.42,18.42,18.42,18.42,10
VIN19,2018-11-07 11:30,7,18.42,18.42,18.38,18.38,39
VIN19,2018-11-07 12:00,7,18.37,18.37,18.26,18.31,210
VIN19,2018-11-07 12:30,7,18.35,18.4,18.35,18.4,44
VIN19,2018-11-07 13:00,7,18.37,18.37,18.37,18.37,3
VIN19,2018-11-07 13:30,7,18.4,18.4,18.38,18.38,8
VIN19,2018-11-07 14:00,7,18.33,18.33,18.32,18.32,3
VIN19,2018-11-07 15:00,7,18.26,18.27,18.26,18.27,4
VIN19,2018-11-07 15:30,7,18.3,18.3,18.22,18.22,2
VIN19,2018-11-07 17:00,8,18.2,18.27,18.2,18.27,2
VIN19,2018-11-07 19:30,8,18.23,18.24,18.23,18.24,2
VIN19,2018-11-08 03:30,8,18.25,18.28,18.23,18.28,3
VIN19,2018-11-08 08:00,8,18.35,18.35,18.35,18.35,8
VIN19,2018-11-08 09:00,8,18.17,18.2,18.17,18.2,5
VIN19,2018-11-08 09:30,8,18.13,18.13,18.13,18.13,2
VIN19,2018-11-08 10:00,8,18.12,18.15,18.11,18.15,26
VIN19,2018-11-08 10:30,8,18.1,18.1,18.1,18.1,4
VIN19,2018-11-08 11:00,8,18,18,18,18,1
VIN19,2018-11-08 12:00,8,18.1,18.11,18.09,18.11,14
VIN19,2018-11-08 12:30,8,18.2,18.2,18.2,18.2,1
VIN19,2018-11-08 13:00,8,18.15,18.2,18.1,18.2,10
VIN19,2018-11-08 13:30,8,18.27,18.3,18.25,18.25,9
VIN19,2018-11-08 14:30,8,18.31,18.31,18.19,18.19,2
VIN19,2018-11-08 15:00,8,18.29,18.3,18.25,18.25,28
VIN19,2018-11-08 15:30,8,18.25,18.25,18.25,18.25,1
VIN19,2018-11-09 02:00,9,18.39,18.39,18.37,18.37,2
VIN19,2018-11-09 02:30,9,18.4,18.4,18.4,18.4,1
VIN19,2018-11-09 09:00,9,18.4,18.5,18.4,18.5,6
VIN19,2018-11-09 09:30,9,18.5,18.5,18.5,18.5,16
VIN19,2018-11-09 10:00,9,18.5,18.51,18.48,18.51,27
VIN19,2018-11-09 10:30,9,18.45,18.45,18.45,18.45,5
VIN19,2018-11-09 12:00,9,18.5,18.5,18.5,18.5,2
VIN19,2018-11-09 12:30,9,18.55,18.56,18.53,18.55,38
VIN19,2018-11-09 13:00,9,18.55,18.6,18.55,18.58,32
VIN19,2018-11-09 13:30,9,18.6,18.6,18.49,18.49,6
VIN19,2018-11-09 14:00,9,18.5,18.5,18.46,18.47,16
VIN19,2018-11-09 15:00,9,18.5,18.51,18.47,18.49,62
VIN19,2018-11-09 15:30,9,18.5,18.51,18.48,18.51,13
VIN19,2018-11-12 09:00,12,18.75,18.83,18.73,18.83,14
VIN19,2018-11-12 09:30,12,18.75,18.75,18.72,18.75,16
VIN19,2018-11-12 10:00,12,18.77,18.85,18.77,18.85,15
VIN19,2018-11-12 10:30,12,18.81,18.81,18.81,18.81,1
VIN19,2018-11-12 11:30,12,18.88,18.9,18.88,18.9,6
VIN19,2018-11-12 12:00,12,18.95,19,18.92,18.96,24
VIN19,2018-11-12 13:00,12,18.77,18.77,18.72,18.73,11
VIN19,2018-11-12 13:30,12,18.85,18.86,18.72,18.75,14
VIN19,2018-11-12 14:00,12,18.95,18.95,18.93,18.95,39
VIN19,2018-11-12 14:30,12,18.91,19.01,18.9,18.99,131
VIN19,2018-11-12 15:00,12,18.98,18.98,18.92,18.94,52
VIN19,2018-11-13 00:30,13,18.93,18.93,18.93,18.93,2
VIN19,2018-11-13 01:00,13,18.9,18.92,18.9,18.92,3
VIN19,2018-11-13 06:00,13,18.95,18.95,18.85,18.9,3
VIN19,2018-11-13 08:00,13,19,19,18.98,18.98,19
VIN19,2018-11-13 08:30,13,19,19.03,19,19.03,41
VIN19,2018-11-13 09:00,13,19.11,19.21,19.11,19.21,98
VIN19,2018-11-13 09:30,13,19.26,19.26,19.08,19.1,42
VIN19,2018-11-13 10:00,13,18.9,18.9,18.9,18.9,5
VIN19,2018-11-13 10:30,13,18.97,18.99,18.94,18.97,46
VIN19,2018-11-13 11:00,13,19,19,19,19,2
VIN19,2018-11-13 11:30,13,18.96,19.02,18.96,19.02,4
VIN19,2018-11-13 12:00,13,19.05,19.05,19.03,19.05,21
VIN19,2018-11-13 12:30,13,19,19,19,19,3
VIN19,2018-11-13 13:00,13,19,19.08,19,19.08,27
VIN19,2018-11-13 13:30,13,19.09,19.18,19.09,19.18,7
VIN19,2018-11-13 14:00,13,19.1,19.13,19.09,19.13,5
VIN19,2018-11-13 14:30,13,19.08,19.08,19.08,19.08,3
VIN19,2018-11-13 15:00,13,19,19,19,19,2
VIN19,2018-11-13 17:00,14,19.01,19.03,18.98,18.98,6
VIN19,2018-11-14 02:00,14,19.1,19.1,19.07,19.1,11
VIN19,2018-11-14 02:30,14,19.1,19.12,19.07,19.1,27
VIN19,2018-11-14 07:00,14,18.89,18.92,18.89,18.92,5
VIN19,2018-11-14 08:00,14,18.88,18.88,18.88,18.88,6
VIN19,2018-11-14 08:30,14,18.78,18.96,18.78,18.88,11
VIN19,2018-11-14 09:00,14,18.92,19.1,18.92,19.09,10
VIN19,2018-11-14 09:30,14,19.08,19.08,19.07,19.07,4
VIN19,2018-11-14 10:00,14,19.14,19.2,19.14,19.15,11
VIN19,2018-11-14 10:30,14,19.15,19.16,19.12,19.15,8
VIN19,2018-11-14 11:00,14,19.27,19.28,19.13,19.13,6
VIN19,2018-11-14 11:30,14,19.22,19.22,19.19,19.19,12
VIN19,2018-11-14 12:00,14,19.22,19.22,19.2,19.2,25
VIN19,2018-11-14 12:30,14,19.19,19.32,19.19,19.31,10
VIN19,2018-11-14 13:00,14,19.32,19.32,19.15,19.24,10
VIN19,2018-11-14 13:30,14,19.19,19.22,19.19,19.22,3
VIN19,2018-11-14 14:00,14,19.14,19.14,19.13,19.14,4
VIN19,2018-11-14 14:30,14,19.16,19.25,19.16,19.25,4
VIN19,2018-11-14 15:30,14,19.2,19.22,19.2,19.21,6
VIN19,2018-11-14 21:00,15,19.25,19.25,19.25,19.25,6
VIN19,2018-11-14 21:30,15,19.15,19.17,19.13,19.14,36
VIN19,2018-11-14 22:00,15,19.2,19.2,19.2,19.2,2
VIN19,2018-11-14 23:30,15,19.2,19.2,19.2,19.2,2
VIN19,2018-11-15 07:00,15,19.14,19.14,19.14,19.14,1
VIN19,2018-11-15 07:30,15,19.2,19.2,19.17,19.17,5
VIN19,2018-11-15 08:00,15,19.2,19.21,19.15,19.21,155
VIN19,2018-11-15 08:30,15,19.2,19.23,19.2,19.23,10
VIN19,2018-11-15 09:30,15,19.45,19.55,19.43,19.5,16
VIN19,2018-11-15 10:30,15,19.33,19.34,19.33,19.33,3
VIN19,2018-11-15 11:00,15,19.37,19.37,19.37,19.37,1
VIN19,2018-11-15 12:00,15,19.18,19.18,19.18,19.18,1
VIN19,2018-11-15 12:30,15,19.16,19.16,19.16,19.16,1
VIN19,2018-11-15 13:30,15,19.25,19.25,19.25,19.25,2
VIN19,2018-11-15 14:00,15,19.26,19.43,19.25,19.42,23
VIN19,2018-11-15 14:30,15,19.36,19.36,19.36,19.36,1
VIN19,2018-11-16 02:30,16,19.2,19.2,19.2,19.2,5
VIN19,2018-11-16 03:00,16,19.25,19.25,19.25,19.25,4
VIN19,2018-11-16 06:00,16,19.25,19.25,19.25,19.25,1
VIN19,2018-11-16 06:30,16,19.3,19.3,19.28,19.3,9
VIN19,2018-11-16 07:30,16,19.35,19.35,19.33,19.35,7
VIN19,2018-11-16 08:00,16,19.3,19.35,19.3,19.35,5
VIN19,2018-11-16 08:30,16,19.24,19.24,19.24,19.24,4
VIN19,2018-11-16 09:00,16,19.15,19.15,19.15,19.15,1
VIN19,2018-11-16 11:00,16,19.25,19.25,19.25,19.25,4
VIN19,2018-11-16 12:30,16,19.07,19.12,19.07,19.07,15
VIN19,2018-11-16 13:00,16,19.06,19.06,19.05,19.06,51
VIN19,2018-11-16 13:30,16,19.02,19.02,19,19,4
VIN19,2018-11-16 14:00,16,18.92,18.92,18.92,18.92,1
VIN19,2018-11-16 14:30,16,18.93,18.94,18.93,18.93,3
VIN19,2018-11-16 15:00,16,18.92,18.92,18.9,18.92,5
VIN19,2018-11-16 15:30,16,18.9,18.91,18.9,18.91,6
VIN19,2018-11-19 02:00,19,18.85,18.86,18.85,18.85,7
VIN19,2018-11-19 02:30,19,18.85,18.86,18.85,18.86,5
VIN19,2018-11-19 11:00,19,19.35,19.38,19.32,19.38,20
VIN19,2018-11-19 11:30,19,19.35,19.35,19.27,19.27,14
VIN19,2018-11-19 12:00,19,19.18,19.3,19.1,19.27,28
VIN19,2018-11-19 12:30,19,19.3,19.3,19.29,19.29,4
VIN19,2018-11-19 13:00,19,19.37,19.37,19.32,19.34,4
VIN19,2018-11-19 14:00,19,19.25,19.34,19.22,19.32,12
VIN19,2018-11-19 14:30,19,19.4,19.4,19.38,19.4,12
VIN19,2018-11-19 15:30,19,19.26,19.27,19.25,19.27,4
VIN19,2018-11-20 06:00,20,19.5,19.5,19.47,19.48,18
VIN19,2018-11-20 06:30,20,19.55,19.55,19.53,19.55,14
VIN19,2018-11-20 07:00,20,19.65,19.65,19.61,19.62,3
VIN19,2018-11-20 08:00,20,19.77,19.8,19.77,19.78,7
VIN19,2018-11-20 08:30,20,19.8,19.82,19.8,19.82,3
VIN19,2018-11-20 09:00,20,19.84,19.94,19.84,19.94,10
VIN19,2018-11-20 09:30,20,19.73,19.73,19.73,19.73,1
VIN19,2018-11-20 10:00,20,19.79,19.85,19.79,19.85,6
VIN19,2018-11-20 10:30,20,19.8,19.81,19.7,19.7,10
VIN19,2018-11-20 11:00,20,19.8,19.8,19.8,19.8,1
VIN19,2018-11-20 11:30,20,19.77,19.77,19.77,19.77,1
VIN19,2018-11-20 13:00,20,19.85,19.85,19.85,19.85,21
VIN19,2018-11-20 13:30,20,19.88,19.9,19.88,19.9,22
VIN19,2018-11-20 14:00,20,19.87,19.91,19.85,19.85,145
VIN19,2018-11-20 14:30,20,19.84,19.93,19.84,19.93,6
VIN19,2018-11-20 15:00,20,19.95,19.95,19.89,19.89,25
VIN19,2018-11-20 15:30,20,19.93,19.93,19.93,19.93,1
VIN19,2018-11-20 17:30,21,20.06,20.06,20.05,20.05,2
VIN19,2018-11-20 18:00,21,20.05,20.05,20.05,20.05,1
VIN19,2018-11-20 19:30,21,19.92,19.92,19.92,19.92,1
VIN19,2018-11-21 05:30,21,19.85,19.85,19.85,19.85,8
VIN19,2018-11-21 06:30,21,19.7,19.7,19.7,19.7,1
VIN19,2018-11-21 08:00,21,19.8,19.86,19.77,19.86,32
VIN19,2018-11-21 08:30,21,19.8,19.96,19.79,19.96,26
VIN19,2018-11-21 09:00,21,19.95,19.97,19.87,19.88,54
VIN19,2018-11-21 09:30,21,19.89,19.95,19.86,19.86,47
VIN19,2018-11-21 10:00,21,19.87,19.87,19.8,19.84,129
VIN19,2018-11-21 10:30,21,19.85,19.91,19.8,19.85,190
VIN19,2018-11-21 11:00,21,19.83,19.89,19.83,19.89,22
VIN19,2018-11-21 11:30,21,19.85,19.85,19.79,19.8,29
VIN19,2018-11-21 12:00,21,19.81,19.85,19.81,19.85,48
VIN19,2018-11-21 12:30,21,19.78,19.82,19.78,19.82,3
VIN19,2018-11-21 13:00,21,19.85,19.85,19.79,19.82,21
VIN19,2018-11-21 13:30,21,19.84,19.9,19.82,19.9,64
VIN19,2018-11-21 14:00,21,19.88,19.89,19.81,19.86,19
VIN19,2018-11-21 14:30,21,19.95,19.96,19.86,19.91,54
VIN19,2018-11-21 15:00,21,19.92,19.96,19.88,19.9,156
VIN19,2018-11-22 09:00,22,19.9,19.9,19.9,19.9,1
VIN19,2018-11-22 09:30,22,19.92,19.93,19.9,19.93,8
VIN19,2018-11-22 10:00,22,20,20,19.9,19.93,21
VIN19,2018-11-22 17:00,23,19.94,19.94,19.89,19.89,7
VIN19,2018-11-23 08:00,23,19.95,20,19.94,20,12
VIN19,2018-11-23 08:30,23,19.95,19.97,19.88,19.88,13
VIN19,2018-11-23 09:00,23,19.97,20.03,19.97,20.03,15
VIN19,2018-11-23 09:30,23,20,20,19.9,19.9,7
VIN19,2018-11-23 10:00,23,19.87,19.87,19.8,19.82,15
VIN19,2018-11-23 10:30,23,19.86,19.86,19.83,19.83,4
VIN19,2018-11-23 11:00,23,19.85,19.86,19.8,19.82,35
VIN19,2018-11-23 11:30,23,19.84,19.92,19.84,19.87,42
VIN19,2018-11-23 12:00,23,19.96,20.1,19.96,20.05,98
VIN19,2018-11-25 17:00,26,19.9,19.9,19.9,19.9,1
VIN19,2018-11-26 02:00,26,19.77,19.77,19.75,19.75,3
VIN19,2018-11-26 08:00,26,19.75,19.77,19.73,19.75,26
VIN19,2018-11-26 08:30,26,19.73,19.75,19.69,19.69,24
VIN19,2018-11-26 09:00,26,19.67,19.7,19.66,19.68,10
VIN19,2018-11-26 09:30,26,19.61,19.65,19.6,19.65,11
VIN19,2018-11-26 10:00,26,19.62,19.62,19.62,19.62,2
VIN19,2018-11-26 10:30,26,19.68,19.75,19.68,19.69,8
VIN19,2018-11-26 11:00,26,19.66,19.67,19.62,19.67,15
VIN19,2018-11-26 11:30,26,19.71,19.71,19.62,19.62,10
VIN19,2018-11-26 12:00,26,19.64,19.65,19.58,19.58,5
VIN19,2018-11-26 12:30,26,19.59,19.59,19.58,19.58,4
VIN19,2018-11-26 13:00,26,19.58,19.58,19.57,19.57,3
VIN19,2018-11-26 13:30,26,19.55,19.55,19.48,19.48,17
VIN19,2018-11-26 14:00,26,19.48,19.48,19.47,19.47,3
VIN19,2018-11-26 14:30,26,19.52,19.52,19.45,19.45,79
VIN19,2018-11-26 15:00,26,19.41,19.42,19.36,19.41,63
VIN19,2018-11-26 15:30,26,19.42,19.42,19.42,19.42,2
VIN19,2018-11-27 01:30,27,19.4,19.4,19.36,19.36,4
VIN19,2018-11-27 02:00,27,19.5,19.5,19.5,19.5,1
VIN19,2018-11-27 04:00,27,19.45,19.45,19.45,19.45,2
VIN19,2018-11-27 07:30,27,19.51,19.51,19.5,19.5,2
VIN19,2018-11-27 08:30,27,19.47,19.52,19.47,19.52,4
VIN19,2018-11-27 09:00,27,19.51,19.51,19.39,19.39,3
VIN19,2018-11-27 09:30,27,19.42,19.42,19.42,19.42,2
VIN19,2018-11-27 10:00,27,19.35,19.38,19.35,19.36,7
VIN19,2018-11-27 10:30,27,19.36,19.37,19.35,19.35,35
VIN19,2018-11-27 11:00,27,19.35,19.36,19.35,19.35,4
VIN19,2018-11-27 11:30,27,19.35,19.35,19.35,19.35,1
VIN19,2018-11-27 12:00,27,19.4,19.4,19.36,19.36,4
VIN19,2018-11-27 12:30,27,19.32,19.32,19.32,19.32,2
VIN19,2018-11-27 13:00,27,19.29,19.3,19.22,19.28,27
VIN19,2018-11-27 13:30,27,19.32,19.32,19.23,19.25,48
VIN19,2018-11-27 14:00,27,19.32,19.34,19.3,19.31,31
VIN19,2018-11-27 14:30,27,19.33,19.37,19.31,19.31,27
VIN19,2018-11-27 15:00,27,19.3,19.32,19.3,19.3,16
VIN19,2018-11-27 15:30,27,19.3,19.31,19.3,19.3,18
VIN19,2018-11-27 19:30,28,19.3,19.3,19.3,19.3,3
VIN19,2018-11-28 00:00,28,19.22,19.22,19.22,19.22,1
VIN19,2018-11-28 01:00,28,19.19,19.19,19.19,19.19,1
VIN19,2018-11-28 05:30,28,19.22,19.22,19.22,19.22,2
VIN19,2018-11-28 06:00,28,19.23,19.23,19.23,19.23,1
VIN19,2018-11-28 06:30,28,19.2,19.2,19.2,19.2,1
VIN19,2018-11-28 08:00,28,19.22,19.22,19.21,19.21,6
VIN19,2018-11-28 08:30,28,19.2,19.23,19.2,19.23,5
VIN19,2018-11-28 09:00,28,19.27,19.35,19.27,19.35,12
VIN19,2018-11-28 09:30,28,19.38,19.38,19.33,19.33,2
VIN19,2018-11-28 10:00,28,19.33,19.33,19.26,19.3,28
VIN19,2018-11-28 10:30,28,19.3,19.31,19.24,19.24,41
VIN19,2018-11-28 11:00,28,19.24,19.24,18.9,18.9,17
VIN19,2018-11-28 11:30,28,18.9,18.97,18.9,18.95,8
VIN19,2018-11-28 12:00,28,18.97,19,18.95,18.97,19
VIN19,2018-11-28 12:30,28,18.97,19,18.92,18.93,14
VIN19,2018-11-28 13:00,28,18.88,18.92,18.88,18.92,5
VIN19,2018-11-28 13:30,28,18.86,18.92,18.86,18.92,7
VIN19,2018-11-28 14:00,28,18.97,18.97,18.94,18.94,3
VIN19,2018-11-28 14:30,28,18.89,18.95,18.85,18.94,132
VIN19,2018-11-28 15:00,28,18.96,18.96,18.96,18.96,1
VIN19,2018-11-28 15:30,28,19,19,18.99,19,4
VIN19,2018-11-28 18:00,29,19.05,19.05,19,19.02,40
VIN19,2018-11-28 19:30,29,18.99,19.02,18.99,19.02,2
VIN19,2018-11-28 23:30,29,19.06,19.06,19.06,19.06,2
VIN19,2018-11-29 06:00,29,19.1,19.1,19.1,19.1,5
VIN19,2018-11-29 07:30,29,19.05,19.07,19.05,19.05,11
VIN19,2018-11-29 08:00,29,19.1,19.1,19.1,19.1,1
VIN19,2018-11-29 08:30,29,19.15,19.21,19.13,19.18,18
VIN19,2018-11-29 09:00,29,19.25,19.35,19.22,19.34,69
VIN19,2018-11-29 09:30,29,19.3,19.45,19.28,19.45,119
VIN19,2018-11-29 10:00,29,19.43,19.45,19.37,19.37,80
VIN19,2018-11-29 10:30,29,19.37,19.4,19.26,19.26,119
VIN19,2018-11-29 11:00,29,19.25,19.35,19.25,19.3,15
VIN19,2018-11-29 11:30,29,19.3,19.3,19.27,19.3,29
VIN19,2018-11-29 12:00,29,19.3,19.3,19.25,19.25,310
VIN19,2018-11-29 12:30,29,19.25,19.27,19.25,19.27,223
VIN19,2018-11-29 13:00,29,19.2,19.24,19.09,19.09,82
VIN19,2018-11-29 13:30,29,19.12,19.12,19.11,19.12,57
VIN19,2018-11-29 14:00,29,19.07,19.15,19.07,19.15,5
VIN19,2018-11-29 14:30,29,19.15,19.2,19.07,19.2,31
VIN19,2018-11-29 15:00,29,19.19,19.19,19.12,19.12,116
VIN19,2018-11-29 15:30,29,19.11,19.14,19.1,19.14,16
VIN19,2018-11-29 17:00,30,19.13,19.13,19.13,19.13,5
VIN19,2018-11-30 00:00,30,19.15,19.16,19.13,19.14,19
VIN19,2018-11-30 01:00,30,19.15,19.16,19.15,19.16,2
VIN19,2018-11-30 01:30,30,19.16,19.16,19.16,19.16,1
VIN19,2018-11-30 02:00,30,19.19,19.19,19.19,19.19,3
VIN19,2018-11-30 03:30,30,19.2,19.21,19.2,19.21,2
VIN19,2018-11-30 04:00,30,19.24,19.24,19.24,19.24,1
VIN19,2018-11-30 04:30,30,19.24,19.25,19.24,19.25,4
VIN19,2018-11-30 06:00,30,19.29,19.29,19.29,19.29,42
VIN19,2018-11-30 08:00,30,19.2,19.2,19.2,19.2,5
VIN19,2018-11-30 08:30,30,19.24,19.24,19.18,19.2,6
VIN19,2018-11-30 09:00,30,19.15,19.15,19.01,19.05,78
VIN19,2018-11-30 09:30,30,19.04,19.05,18.87,18.91,111
VIN19,2018-11-30 10:00,30,18.97,18.99,18.94,18.95,31
VIN19,2018-11-30 10:30,30,19,19,18.97,18.97,3
VIN19,2018-11-30 11:00,30,18.93,19,18.93,19,4
VIN19,2018-11-30 11:30,30,18.97,19.01,18.97,19,7
VIN19,2018-11-30 12:00,30,19.01,19.01,19,19.01,3
VIN19,2018-11-30 12:30,30,18.98,18.98,18.9,18.9,4
VIN19,2018-11-30 13:00,30,18.94,18.94,18.9,18.9,3
VIN19,2018-11-30 13:30,30,18.92,18.92,18.9,18.9,3
VIN19,2018-11-30 14:00,30,18.87,18.87,18.82,18.83,13
VIN19,2018-11-30 14:30,30,18.83,18.88,18.83,18.87,9
VIN19,2018-11-30 15:00,30,18.85,18.85,18.73,18.75,40
VIN19,2018-11-30 15:30,30,18.83,18.83,18.8,18.8,2
VIN19,2018-12-02 17:00,3,18.45,18.5,18.4,18.45,4
VIN19,2018-12-02 17:30,3,18.34,18.35,18.34,18.35,2
VIN19,2018-12-02 20:00,3,18.39,18.39,18.39,18.39,1
VIN19,2018-12-02 21:00,3,18.34,18.34,18.34,18.34,1
VIN19,2018-12-02 21:30,3,18.35,18.35,18.34,18.34,2
VIN19,2018-12-02 22:00,3,18.33,18.33,18.33,18.33,1
VIN19,2018-12-02 23:30,3,18.31,18.31,18.3,18.3,2
VIN19,2018-12-03 01:00,3,18.28,18.28,18.28,18.28,1
VIN19,2018-12-03 01:30,3,18.3,18.3,18.3,18.3,1
VIN19,2018-12-03 02:00,3,18.24,18.24,18.23,18.23,2
VIN19,2018-12-03 02:30,3,18.2,18.2,18.2,18.2,3
VIN19,2018-12-03 03:30,3,18.23,18.26,18.22,18.26,20
VIN19,2018-12-03 04:30,3,18.3,18.3,18.26,18.26,3
VIN19,2018-12-03 05:00,3,18.3,18.3,18.3,18.3,14
VIN19,2018-12-03 05:30,3,18.28,18.29,18.28,18.29,3
VIN19,2018-12-03 06:00,3,18.31,18.32,18.3,18.3,13
VIN19,2018-12-03 06:30,3,18.28,18.28,18.28,18.28,1
VIN19,2018-12-03 08:00,3,18.3,18.3,18.3,18.3,1
VIN19,2018-12-03 08:30,3,18.34,18.36,18.32,18.34,20
VIN19,2018-12-03 09:00,3,18.42,18.45,18.3,18.3,13
VIN19,2018-12-03 09:30,3,18.3,18.45,18.3,18.45,7
VIN19,2018-12-03 10:00,3,18.45,18.45,18.4,18.45,19
VIN19,2018-12-03 10:30,3,18.4,18.49,18.4,18.49,5
VIN19,2018-12-03 11:00,3,18.42,18.42,18.35,18.38,5
VIN19,2018-12-03 11:30,3,18.31,18.35,18.3,18.35,32
VIN19,2018-12-03 12:00,3,18.35,18.35,18.25,18.26,28
VIN19,2018-12-03 12:30,3,18.36,18.4,18.36,18.4,3
VIN19,2018-12-03 13:00,3,18.4,18.45,18.4,18.42,7
VIN19,2018-12-03 13:30,3,18.33,18.35,18.32,18.35,3
VIN19,2018-12-03 14:00,3,18.38,18.38,18.32,18.32,4
VIN19,2018-12-03 14:30,3,18.35,18.39,18.35,18.37,7
VIN19,2018-12-03 15:00,3,18.35,18.36,18.3,18.3,29
VIN19,2018-12-03 15:30,3,18.35,18.37,18.35,18.35,4
VIN19,2018-12-04 07:30,4,18.43,18.43,18.43,18.43,1
VIN19,2018-12-04 08:00,4,18.45,18.45,18.4,18.4,3
VIN19,2018-12-04 08:30,4,18.43,18.43,18.39,18.42,12
VIN19,2018-12-04 09:00,4,18.47,18.52,18.46,18.49,12
VIN19,2018-12-04 09:30,4,18.45,18.45,18.45,18.45,6
VIN19,2018-12-04 10:00,4,18.46,18.46,18.42,18.44,4
VIN19,2018-12-04 10:30,4,18.47,18.57,18.47,18.54,28
VIN19,2018-12-04 11:00,4,18.57,18.9,18.57,18.86,370
VIN19,2018-12-04 11:30,4,18.9,19,18.88,18.91,86
VIN19,2018-12-04 12:00,4,18.95,19.12,18.86,19.07,95
VIN19,2018-12-04 12:30,4,19.04,19.23,18.97,18.98,58
VIN19,2018-12-04 13:00,4,18.98,19.05,18.85,19.02,164
VIN19,2018-12-04 13:30,4,19,19.05,18.92,18.98,67
VIN19,2018-12-04 14:00,4,19,19.11,19,19.11,128
VIN19,2018-12-04 14:30,4,19.1,19.15,19.03,19.15,248
VIN19,2018-12-04 15:00,4,19.15,19.15,19.08,19.15,93
VIN19,2018-12-04 15:30,4,19.11,19.15,19.1,19.13,13
VIN19,2018-12-04 18:00,5,19.05,19.05,19.04,19.04,9
VIN19,2018-12-04 20:00,5,19.05,19.05,19.05,19.05,3
VIN19,2018-12-04 20:30,5,19.05,19.05,19.05,19.05,1
VIN19,2018-12-05 01:30,5,19.02,19.02,19.02,19.02,2
VIN19,2018-12-05 02:00,5,19.03,19.05,19.02,19.02,5
VIN19,2018-12-05 08:00,5,19.07,19.08,19.03,19.08,56
VIN19,2018-12-05 17:00,6,19.3,19.55,19.25,19.25,59
VIN19,2018-12-05 18:00,6,19.27,19.35,19.27,19.35,7
VIN19,2018-12-05 18:30,6,19.3,19.34,19.3,19.34,15
VIN19,2018-12-05 19:00,6,19.34,19.48,19.34,19.44,109
VIN19,2018-12-05 19:30,6,19.44,19.44,19.42,19.42,5
VIN19,2018-12-05 21:00,6,19.52,19.56,19.52,19.54,18
VIN19,2018-12-05 21:30,6,19.47,19.47,19.47,19.47,1
VIN19,2018-12-05 22:00,6,19.49,19.49,19.49,19.49,2
VIN19,2018-12-05 22:30,6,19.52,19.54,19.52,19.54,10
VIN19,2018-12-05 23:00,6,19.5,19.51,19.47,19.51,43
VIN19,2018-12-05 23:30,6,19.51,19.52,19.44,19.44,24
VIN19,2018-12-06 00:00,6,19.44,19.47,19.44,19.47,15
VIN19,2018-12-06 01:00,6,19.49,19.49,19.43,19.45,35
VIN19,2018-12-06 01:30,6,19.45,19.45,19.41,19.45,30
VIN19,2018-12-06 02:00,6,19.45,19.55,19.45,19.55,9
VIN19,2018-12-06 03:30,6,19.58,19.66,19.55,19.66,21
VIN19,2018-12-06 04:00,6,19.68,19.71,19.68,19.71,4
VIN19,2018-12-06 04:30,6,19.71,19.71,19.7,19.7,10
VIN19,2018-12-06 05:00,6,19.65,19.65,19.63,19.63,2
VIN19,2018-12-06 05:30,6,19.65,19.65,19.65,19.65,1
VIN19,2018-12-06 06:00,6,19.59,19.6,19.57,19.57,3
VIN19,2018-12-06 06:30,6,19.6,19.64,19.55,19.6,24
VIN19,2018-12-06 07:00,6,19.6,19.61,19.6,19.61,8
VIN19,2018-12-06 07:30,6,19.62,19.65,19.62,19.65,15
VIN19,2018-12-06 08:00,6,19.7,19.7,19.7,19.7,7
VIN19,2018-12-06 08:30,6,19.77,19.87,19.6,19.85,162
VIN19,2018-12-06 09:00,6,19.85,19.85,19.6,19.7,169
VIN19,2018-12-06 09:30,6,19.8,19.96,19.77,19.96,122
VIN19,2018-12-06 10:00,6,19.95,20.07,19.9,20.03,48
VIN19,2018-12-06 10:30,6,20.05,20.06,19.79,19.8,377
VIN19,2018-12-06 11:00,6,19.8,19.83,19.68,19.7,45
VIN19,2018-12-06 11:30,6,19.7,19.73,19.63,19.63,53
VIN19,2018-12-06 12:00,6,19.65,19.76,19.65,19.75,127
VIN19,2018-12-06 12:30,6,19.74,19.77,19.59,19.59,54
VIN19,2018-12-06 13:00,6,19.6,19.62,19.53,19.53,92
VIN19,2018-12-06 13:30,6,19.61,19.7,19.51,19.55,113
VIN19,2018-12-06 14:00,6,19.5,19.56,19.45,19.5,127
VIN19,2018-12-06 14:30,6,19.44,19.45,19.22,19.22,225
VIN19,2018-12-06 15:00,6,19.25,19.27,19.2,19.2,10
VIN19,2018-12-06 15:30,6,19.25,19.25,19.16,19.2,43
VIN19,2018-12-06 17:00,7,19.15,19.15,19.12,19.12,14
VIN19,2018-12-06 17:30,7,19.2,19.2,19.2,19.2,4
VIN19,2018-12-06 19:30,7,19.32,19.32,19.32,19.32,2
VIN19,2018-12-06 20:00,7,19.32,19.32,19.32,19.32,1
VIN19,2018-12-06 20:30,7,19.32,19.32,19.32,19.32,1
VIN19,2018-12-07 01:00,7,19.34,19.36,19.34,19.36,3
VIN19,2018-12-07 01:30,7,19.39,19.46,19.39,19.46,6
VIN19,2018-12-07 02:00,7,19.46,19.49,19.46,19.49,5
VIN19,2018-12-07 04:30,7,19.4,19.4,19.4,19.4,1
VIN19,2018-12-07 05:30,7,19.44,19.44,19.44,19.44,1
VIN19,2018-12-07 07:30,7,19.3,19.3,19.18,19.18,6
VIN19,2018-12-07 08:00,7,19.18,19.18,19.18,19.18,2
VIN19,2018-12-07 08:30,7,19.21,19.22,19.12,19.18,24
VIN19,2018-12-07 09:00,7,19.25,19.55,19.25,19.55,73
VIN19,2018-12-07 09:30,7,19.53,19.55,19.5,19.5,56
VIN19,2018-12-07 10:00,7,19.52,19.7,19.51,19.63,114
VIN19,2018-12-07 10:30,7,19.64,19.72,19.6,19.72,161
VIN19,2018-12-07 11:00,7,19.72,19.73,19.63,19.7,105
VIN19,2018-12-07 11:30,7,19.71,19.8,19.62,19.64,87
VIN19,2018-12-07 12:00,7,19.64,19.77,19.64,19.7,41
VIN19,2018-12-07 12:30,7,19.7,19.9,19.7,19.9,42
VIN19,2018-12-07 13:00,7,19.92,19.92,19.74,19.82,112
VIN19,2018-12-07 13:30,7,19.83,19.95,19.82,19.89,59
VIN19,2018-12-07 14:00,7,19.94,19.97,19.8,19.81,102
VIN19,2018-12-07 14:30,7,19.77,19.84,19.65,19.8,180
VIN19,2018-12-07 15:00,7,19.8,19.9,19.78,19.78,181
VIN19,2018-12-07 15:30,7,19.82,19.82,19.81,19.82,3
VIN19,2018-12-09 17:00,10,20,20,20,20,9
VIN19,2018-12-09 17:30,10,20.02,20.07,20.02,20.04,14
VIN19,2018-12-09 18:00,10,20,20.05,19.97,20.03,21
VIN19,2018-12-09 18:30,10,20.05,20.05,20.05,20.05,1
VIN19,2018-12-09 20:00,10,19.95,20.02,19.95,20.02,2
VIN19,2018-12-09 20:30,10,20.02,20.02,20.02,20.02,1
VIN19,2018-12-09 21:30,10,20,20,19.98,19.98,16
VIN19,2018-12-09 23:00,10,19.99,20,19.99,20,3
VIN19,2018-12-09 23:30,10,19.97,19.97,19.97,19.97,1
VIN19,2018-12-10 00:00,10,20,20,19.97,19.97,5
VIN19,2018-12-10 00:30,10,20,20.02,20,20,6
VIN19,2018-12-10 01:00,10,19.95,19.95,19.95,19.95,2
VIN19,2018-12-10 02:00,10,19.89,19.89,19.89,19.89,1
VIN19,2018-12-10 03:00,10,19.9,19.9,19.88,19.9,29
VIN19,2018-12-10 03:30,10,19.85,19.85,19.85,19.85,2
VIN19,2018-12-10 04:00,10,19.86,19.87,19.85,19.86,4
VIN19,2018-12-10 05:00,10,19.81,19.81,19.81,19.81,1
VIN19,2018-12-10 05:30,10,19.84,19.84,19.84,19.84,1
VIN19,2018-12-10 08:00,10,19.76,19.77,19.76,19.77,12
VIN19,2018-12-10 08:30,10,19.82,20.05,19.8,20.05,35
VIN19,2018-12-10 09:00,10,20.03,20.06,19.89,19.97,146
VIN19,2018-12-10 09:30,10,20,20.2,20,20.18,114
VIN19,2018-12-10 10:00,10,20.18,20.37,20.17,20.26,184
VIN19,2018-12-10 10:30,10,20.2,20.22,20.03,20.12,210
VIN19,2018-12-10 11:00,10,20.13,20.19,20.12,20.14,47
VIN19,2018-12-10 11:30,10,20.15,20.15,20,20,71
VIN19,2018-12-10 12:00,10,19.97,20.01,19.97,20,5
VIN19,2018-12-10 12:30,10,20.01,20.01,19.82,19.84,41
VIN19,2018-12-10 13:00,10,19.87,19.93,19.87,19.93,3
VIN19,2018-12-10 13:30,10,19.82,19.92,19.79,19.92,24
VIN19,2018-12-10 14:00,10,19.91,20,19.9,20,22
VIN19,2018-12-10 14:30,10,19.85,19.87,19.8,19.85,32
VIN19,2018-12-10 15:00,10,19.86,19.86,19.76,19.76,77
VIN19,2018-12-10 17:30,11,19.8,19.81,19.8,19.81,8
VIN19,2018-12-10 18:00,11,19.81,19.85,19.81,19.85,20
VIN19,2018-12-10 19:00,11,19.89,19.89,19.89,19.89,3
VIN19,2018-12-11 05:00,11,19.71,19.71,19.71,19.71,2
VIN19,2018-12-11 05:30,11,19.67,19.67,19.63,19.65,6
VIN19,2018-12-11 06:00,11,19.63,19.63,19.58,19.6,11
VIN19,2018-12-11 06:30,11,19.6,19.6,19.59,19.59,3
VIN19,2018-12-11 07:30,11,19.57,19.57,19.57,19.57,1
VIN19,2018-12-11 08:00,11,19.56,19.56,19.56,19.56,1
VIN19,2018-12-11 08:30,11,19.55,19.76,19.55,19.76,36
VIN19,2018-12-11 09:00,11,19.75,19.83,19.71,19.79,85
VIN19,2018-12-11 09:30,11,19.76,19.97,19.76,19.96,109
VIN19,2018-12-11 10:00,11,19.95,19.95,19.86,19.91,32
VIN19,2018-12-11 10:30,11,19.9,20,19.9,19.99,33
VIN19,2018-12-11 11:00,11,19.95,20.11,19.95,20.06,51
VIN19,2018-12-11 11:30,11,20.05,20.06,20,20.02,82
VIN19,2018-12-11 12:00,11,20.02,20.07,19.95,19.97,86
VIN19,2018-12-11 12:30,11,20,20.2,20,20.2,59
VIN19,2018-12-11 13:00,11,20.2,20.2,19.95,19.95,68
VIN19,2018-12-11 13:30,11,19.95,19.95,19.83,19.86,122
VIN19,2018-12-11 14:00,11,19.9,19.95,19.7,19.73,378
VIN19,2018-12-11 14:30,11,19.73,19.9,19.71,19.89,49
VIN19,2018-12-11 15:00,11,19.9,19.9,19.76,19.81,73
VIN19,2018-12-11 15:30,11,19.81,19.99,19.81,19.99,35
VIN19,2018-12-11 17:00,12,19.9,19.9,19.9,19.9,5
VIN19,2018-12-11 19:30,12,19.72,19.73,19.72,19.73,2
VIN19,2018-12-12 02:00,12,19.79,19.79,19.79,19.79,1
VIN19,2018-12-12 05:00,12,19.65,19.65,19.65,19.65,1
VIN19,2018-12-12 08:30,12,19.64,19.84,19.64,19.82,20
VIN19,2018-12-12 09:00,12,19.8,19.8,19.65,19.7,24
VIN19,2018-12-12 09:30,12,19.71,19.75,19.62,19.62,12
VIN19,2018-12-12 10:00,12,19.66,19.67,19.57,19.65,21
VIN19,2018-12-12 10:30,12,19.69,19.72,19.66,19.7,15
VIN19,2018-12-12 11:00,12,19.64,19.67,19.63,19.65,15
VIN19,2018-12-12 11:30,12,19.64,19.65,19.6,19.6,11
VIN19,2018-12-12 12:00,12,19.6,19.61,19.57,19.59,15
VIN19,2018-12-12 12:30,12,19.59,19.62,19.57,19.62,15
VIN19,2018-12-12 13:00,12,19.61,19.7,19.61,19.7,30
VIN19,2018-12-12 13:30,12,19.7,19.76,19.7,19.73,18
VIN19,2018-12-12 14:00,12,19.72,19.77,19.72,19.75,38
VIN19,2018-12-12 14:30,12,19.73,19.88,19.73,19.88,271
VIN19,2018-12-12 15:00,12,19.88,19.9,19.81,19.85,169
VIN19,2018-12-12 15:30,12,19.85,19.95,19.85,19.92,60
VIN19,2018-12-12 20:00,13,19.79,19.79,19.77,19.79,22
VIN19,2018-12-12 20:30,13,19.75,19.75,19.75,19.75,1
VIN19,2018-12-12 22:30,13,19.75,19.75,19.72,19.72,12
VIN19,2018-12-13 02:30,13,19.74,19.8,19.74,19.8,9
VIN19,2018-12-13 03:00,13,19.82,19.82,19.82,19.82,2
VIN19,2018-12-13 03:30,13,19.8,19.8,19.8,19.8,2
VIN19,2018-12-13 05:30,13,19.85,19.85,19.85,19.85,2
VIN19,2018-12-13 08:00,13,19.79,19.79,19.79,19.79,2
VIN19,2018-12-13 08:30,13,19.77,19.81,19.76,19.81,4
VIN19,2018-12-13 09:00,13,19.77,19.77,19.71,19.77,63
VIN19,2018-12-13 09:30,13,19.8,19.93,19.77,19.9,208
VIN19,2018-12-13 10:00,13,19.92,19.95,19.87,19.9,65
VIN19,2018-12-13 10:30,13,19.9,19.91,19.9,19.91,5
VIN19,2018-12-13 11:00,13,19.95,19.98,19.92,19.97,87
VIN19,2018-12-13 11:30,13,19.94,20.03,19.94,20.01,72
VIN19,2018-12-13 12:00,13,20.01,20.1,19.99,20.03,149
VIN19,2018-12-13 12:30,13,19.95,19.97,19.9,19.97,32
VIN19,2018-12-13 13:00,13,19.95,20.04,19.95,20.04,26
VIN19,2018-12-13 13:30,13,20.03,20.04,19.92,19.93,90
VIN19,2018-12-13 14:00,13,20.02,20.05,19.92,19.93,32
VIN19,2018-12-13 14:30,13,19.95,19.95,19.89,19.91,129
VIN19,2018-12-13 15:00,13,19.91,19.92,19.86,19.91,34
VIN19,2018-12-13 15:30,13,19.91,19.93,19.9,19.9,13
VIN19,2018-12-13 19:00,14,19.96,20.09,19.96,20.09,31
VIN19,2018-12-13 19:30,14,20.09,20.1,20.09,20.1,5
VIN19,2018-12-13 20:00,14,20.1,20.11,20.1,20.1,23
VIN19,2018-12-13 20:30,14,20.1,20.1,20.1,20.1,1
VIN19,2018-12-13 21:00,14,20.09,20.09,20.08,20.09,12
VIN19,2018-12-14 02:00,14,20.15,20.17,20.14,20.17,9
VIN19,2018-12-14 02:30,14,20.17,20.25,20.17,20.25,15
VIN19,2018-12-14 03:00,14,20.25,20.26,20.25,20.26,23
VIN19,2018-12-14 03:30,14,20.27,20.3,20.27,20.3,12
VIN19,2018-12-14 05:00,14,20.21,20.21,20.21,20.21,1
VIN19,2018-12-14 05:30,14,20.21,20.21,20.21,20.21,7
VIN19,2018-12-14 08:00,14,20.09,20.09,20.09,20.09,1
VIN19,2018-12-14 08:30,14,20.15,20.21,20.13,20.13,38
VIN19,2018-12-14 09:00,14,20.08,20.11,20.03,20.11,19
VIN19,2018-12-14 09:30,14,20.1,20.1,20.1,20.1,2
VIN19,2018-12-14 10:00,14,20.11,20.17,20.05,20.13,299
VIN19,2018-12-14 10:30,14,20.1,20.21,20.1,20.2,83
VIN19,2018-12-14 11:30,14,20.1,20.16,20.09,20.1,42
VIN19,2018-12-14 12:00,14,20.14,20.17,20.11,20.15,62
VIN19,2018-12-14 12:30,14,20.16,20.2,20.15,20.15,54
VIN19,2018-12-14 13:00,14,20.19,20.19,20.1,20.14,13
VIN19,2018-12-14 13:30,14,20.12,20.3,20.12,20.2,139
VIN19,2018-12-14 14:00,14,20.18,20.2,20.08,20.18,101
VIN19,2018-12-14 14:30,14,20.21,20.23,20.1,20.15,67
VIN19,2018-12-14 15:00,14,20.11,20.11,20.05,20.1,60
VIN19,2018-12-14 15:30,14,20.12,20.12,20.1,20.12,4
VIN19,2018-12-16 17:00,17,20.1,20.1,20.1,20.1,1
VIN19,2018-12-16 19:30,17,20.02,20.02,20.02,20.02,1
VIN19,2018-12-16 22:00,17,20.03,20.03,20.03,20.03,1
VIN19,2018-12-16 23:00,17,20.02,20.02,20.02,20.02,2
VIN19,2018-12-17 01:30,17,20.1,20.1,20.1,20.1,1
VIN19,2018-12-17 02:00,17,20.12,20.12,20.12,20.12,1
VIN19,2018-12-17 04:00,17,20.05,20.05,20.05,20.05,1
VIN19,2018-12-17 05:00,17,20.06,20.06,20.06,20.06,1
VIN19,2018-12-17 05:30,17,20.13,20.13,20.13,20.13,11
VIN19,2018-12-17 06:00,17,20.13,20.15,20.13,20.15,25
VIN19,2018-12-17 06:30,17,20.13,20.13,20.13,20.13,1
VIN19,2018-12-17 07:00,17,20.14,20.17,20.14,20.15,4
VIN19,2018-12-17 07:30,17,20.24,20.24,20.24,20.24,2
VIN19,2018-12-17 08:00,17,20.24,20.29,20.24,20.29,10
VIN19,2018-12-17 08:30,17,20.34,20.45,20.3,20.37,109
VIN19,2018-12-17 09:00,17,20.35,20.37,20.25,20.26,35
VIN19,2018-12-17 09:30,17,20.25,20.35,20.25,20.26,109
VIN19,2018-12-17 10:00,17,20.22,20.25,20.16,20.25,55
VIN19,2018-12-17 10:30,17,20.27,20.35,20.27,20.3,48
VIN19,2018-12-17 11:00,17,20.3,20.4,20.3,20.38,93
VIN19,2018-12-17 11:30,17,20.4,20.47,20.37,20.47,120
VIN19,2018-12-17 12:00,17,20.49,20.5,20.41,20.41,202
VIN19,2018-12-17 12:30,17,20.45,20.52,20.45,20.5,127
VIN19,2018-12-17 13:00,17,20.49,20.52,20.46,20.46,32
VIN19,2018-12-17 13:30,17,20.5,20.52,20.45,20.52,1115
VIN19,2018-12-17 14:00,17,20.51,20.62,20.5,20.62,78
VIN19,2018-12-17 14:30,17,20.63,20.73,20.6,20.6,448
VIN19,2018-12-17 15:00,17,20.6,20.6,20.54,20.55,115
VIN19,2018-12-17 15:30,17,20.52,20.55,20.52,20.52,4
VIN19,2018-12-17 17:00,18,20.39,20.4,20.39,20.4,3
VIN19,2018-12-17 18:30,18,20.41,20.41,20.41,20.41,1
VIN19,2018-12-17 19:00,18,20.4,20.4,20.4,20.4,12
VIN19,2018-12-17 19:30,18,20.38,20.38,20.38,20.38,1
VIN19,2018-12-17 21:30,18,20.47,20.47,20.47,20.47,5
VIN19,2018-12-17 22:00,18,20.48,20.48,20.48,20.48,1
VIN19,2018-12-17 23:00,18,20.49,20.5,20.49,20.5,3
VIN19,2018-12-17 23:30,18,20.49,20.49,20.49,20.49,2
VIN19,2018-12-18 04:00,18,20.45,20.45,20.45,20.45,22
VIN19,2018-12-18 04:30,18,20.45,20.45,20.45,20.45,23
VIN19,2018-12-18 06:30,18,20.45,20.45,20.4,20.4,53
VIN19,2018-12-18 08:00,18,20.43,20.43,20.43,20.43,4
VIN19,2018-12-18 08:30,18,20.45,20.5,20.45,20.45,8
VIN19,2018-12-18 09:00,18,20.46,20.6,20.46,20.6,11
VIN19,2018-12-18 09:30,18,20.57,20.69,20.56,20.65,59
VIN19,2018-12-18 10:00,18,20.65,20.76,20.62,20.75,107
VIN19,2018-12-18 10:30,18,20.74,20.74,20.69,20.7,119
VIN19,2018-12-18 11:00,18,20.7,20.7,20.65,20.66,39
VIN19,2018-12-18 11:30,18,20.65,20.69,20.65,20.65,22
VIN19,2018-12-18 12:00,18,20.63,20.7,20.63,20.67,211
VIN19,2018-12-18 12:30,18,20.69,20.77,20.69,20.77,138
VIN19,2018-12-18 13:00,18,20.8,20.81,20.75,20.8,169
VIN19,2018-12-18 13:30,18,20.78,20.95,20.78,20.95,95
VIN19,2018-12-18 14:00,18,20.96,20.97,20.8,20.9,66
VIN19,2018-12-18 14:30,18,20.85,20.85,20.62,20.71,96
VIN19,2018-12-18 15:00,18,20.72,20.8,20.7,20.8,200
VIN19,2018-12-18 15:30,18,20.76,20.85,20.75,20.85,163
VIN19,2018-12-18 17:00,19,20.81,20.81,20.81,20.81,2
VIN19,2018-12-18 17:30,19,20.8,20.8,20.78,20.78,6
VIN19,2018-12-18 18:00,19,20.8,20.8,20.79,20.8,30
VIN19,2018-12-18 18:30,19,20.77,20.77,20.77,20.77,1
VIN19,2018-12-18 19:00,19,20.75,20.75,20.7,20.7,3
VIN19,2018-12-18 22:30,19,20.68,20.68,20.65,20.65,6
VIN19,2018-12-19 02:00,19,20.67,20.75,20.67,20.69,5
VIN19,2018-12-19 02:30,19,20.72,20.75,20.72,20.75,3
VIN19,2018-12-19 04:00,19,20.65,20.65,20.64,20.64,3
VIN19,2018-12-19 04:30,19,20.66,20.66,20.66,20.66,2
VIN19,2018-12-19 05:00,19,20.66,20.66,20.66,20.66,1
VIN19,2018-12-19 06:30,19,20.65,20.66,20.65,20.66,3
VIN19,2018-12-19 07:00,19,20.7,20.75,20.7,20.75,7
VIN19,2018-12-19 08:00,19,20.72,20.72,20.65,20.71,9
VIN19,2018-12-19 08:30,19,20.7,20.75,20.65,20.65,80
VIN19,2018-12-19 09:00,19,20.68,20.7,20.6,20.6,20
VIN19,2018-12-19 09:30,19,20.62,20.62,20.55,20.56,31
VIN19,2018-12-19 10:00,19,20.66,20.66,20.65,20.65,2
VIN19,2018-12-19 10:30,19,20.63,20.63,20.55,20.55,11
VIN19,2018-12-19 11:00,19,20.54,20.56,20.5,20.56,73
VIN19,2018-12-19 11:30,19,20.52,20.6,20.52,20.55,91
VIN19,2018-12-19 12:00,19,20.6,20.6,20.56,20.6,68
VIN19,2018-12-19 12:30,19,20.55,20.6,20.51,20.52,45
VIN19,2018-12-19 13:00,19,20.44,20.78,20.38,20.7,159
VIN19,2018-12-19 13:30,19,20.5,20.92,20.49,20.92,311
VIN19,2018-12-19 14:00,19,20.87,21.1,20.85,20.95,148
VIN19,2018-12-19 14:30,19,20.96,21.05,20.85,20.9,170
VIN19,2018-12-19 15:00,19,20.9,20.98,20.86,20.97,429
VIN19,2018-12-19 15:30,19,20.95,21.01,20.93,20.97,138
VIN19,2018-12-19 17:00,20,20.94,20.95,20.94,20.95,32
VIN19,2018-12-19 19:00,20,20.9,20.9,20.9,20.9,4
VIN19,2018-12-19 22:30,20,21.14,21.14,21.14,21.14,3
VIN19,2018-12-19 23:00,20,21.14,21.14,21.14,21.14,1
VIN19,2018-12-20 02:00,20,21.05,21.07,21.05,21.07,3
VIN19,2018-12-20 02:30,20,21.05,21.05,21.05,21.05,2
VIN19,2018-12-20 07:00,20,20.91,20.92,20.91,20.92,12
VIN19,2018-12-20 07:30,20,20.91,20.92,20.91,20.92,4
VIN19,2018-12-20 08:00,20,21,21.05,21,21.05,2
VIN19,2018-12-20 08:30,20,21.05,21.15,21.04,21.07,64
VIN19,2018-12-20 09:00,20,21.05,21.14,20.96,21.09,215
VIN19,2018-12-20 09:30,20,21.05,21.05,20.92,20.97,32
VIN19,2018-12-20 10:00,20,21.01,21.14,21.01,21.14,231
VIN19,2018-12-20 10:30,20,21.1,21.3,21.06,21.27,262
VIN19,2018-12-20 11:00,20,21.25,21.4,21.1,21.1,292
VIN19,2018-12-20 11:30,20,21.09,21.2,21.06,21.17,214
VIN19,2018-12-20 12:00,20,21.2,21.3,21.19,21.28,167
VIN19,2018-12-20 12:30,20,21.3,21.31,21.24,21.24,109
VIN19,2018-12-20 13:00,20,21.3,21.35,21.25,21.25,59
VIN19,2018-12-20 13:30,20,21.2,21.22,21.08,21.22,102
VIN19,2018-12-20 14:00,20,21.25,21.25,21.03,21.1,75
VIN19,2018-12-20 14:30,20,21.1,21.2,21.01,21.15,139
VIN19,2018-12-20 15:00,20,21.1,21.15,20.99,21,102
VIN19,2018-12-20 15:30,20,21,21.02,20.97,20.97,60
VIN19,2018-12-20 17:30,21,20.96,20.97,20.96,20.97,15
VIN19,2018-12-21 00:30,21,21.01,21.01,21.01,21.01,1
VIN19,2018-12-21 02:00,21,21.1,21.1,21,21.01,17
VIN19,2018-12-21 04:00,21,21.08,21.08,21.08,21.08,6
VIN19,2018-12-21 05:00,21,21.03,21.03,21.03,21.03,1
VIN19,2018-12-21 06:30,21,21.05,21.05,21.05,21.05,1
VIN19,2018-12-21 07:00,21,21.04,21.04,21.04,21.04,2
VIN19,2018-12-21 08:00,21,20.91,21,20.91,21,17
VIN19,2018-12-21 08:30,21,21.01,21.11,20.93,20.95,211
VIN19,2018-12-21 09:00,21,20.95,21.01,20.63,20.68,220
VIN19,2018-12-21 09:30,21,20.7,20.9,20.68,20.9,43
VIN19,2018-12-21 10:00,21,20.82,20.82,20.82,20.82,1
VIN19,2018-12-21 10:30,21,20.92,20.97,20.9,20.95,22
VIN19,2018-12-21 11:00,21,21,21.06,20.96,21.05,132
VIN19,2018-12-21 11:30,21,21.15,21.17,21.03,21.08,75
VIN19,2018-12-21 12:00,21,21.12,21.14,21.12,21.13,7
VIN19,2018-12-21 12:30,21,21.1,21.15,21,21.14,96
VIN19,2018-12-21 13:00,21,21.11,21.15,21.09,21.13,35
VIN19,2018-12-21 13:30,21,21.15,21.26,21.15,21.22,83
VIN19,2018-12-21 14:00,21,21.22,21.3,21.17,21.3,32
VIN19,2018-12-21 14:30,21,21.3,21.31,21.15,21.15,72
VIN19,2018-12-21 15:00,21,21.25,21.26,21.1,21.15,331
VIN19,2018-12-21 15:30,21,21.18,21.18,21.11,21.15,9
VIN19,2018-12-23 17:00,24,21.25,21.25,21.25,21.25,1
VIN19,2018-12-23 17:30,24,21.15,21.15,21.15,21.15,2
VIN19,2018-12-23 18:30,24,21.2,21.2,21.2,21.2,1
VIN19,2018-12-24 07:30,24,21.3,21.3,21.3,21.3,1
VIN19,2018-12-24 08:30,24,21.3,21.45,21.3,21.4,42
VIN19,2018-12-24 09:00,24,21.4,21.5,21.4,21.48,11
VIN19,2018-12-24 09:30,24,21.41,21.45,21.25,21.45,18
VIN19,2018-12-24 10:00,24,21.5,21.5,21.4,21.4,20
VIN19,2018-12-24 10:30,24,21.4,21.43,21.35,21.43,75
VIN19,2018-12-24 11:00,24,21.35,21.38,21.19,21.2,159
VIN19,2018-12-24 11:30,24,21.18,21.25,21.1,21.1,87
VIN19,2018-12-24 12:00,24,21.16,21.26,21.15,21.25,206
VIN19,2018-12-25 17:00,26,21.2,21.3,21.2,21.2,8
VIN19,2018-12-25 17:30,26,21.1,21.1,21.1,21.1,2
VIN19,2018-12-25 18:00,26,21.12,21.12,21.12,21.12,5
VIN19,2018-12-25 19:30,26,21.2,21.2,21.2,21.2,1
VIN19,2018-12-25 21:00,26,21.2,21.2,21.2,21.2,1
VIN19,2018-12-25 21:30,26,21.15,21.16,21.15,21.16,6
VIN19,2018-12-25 23:30,26,21.2,21.25,21.2,21.25,13
VIN19,2018-12-26 02:00,26,21.08,21.1,21.08,21.1,2
VIN19,2018-12-26 02:30,26,21.05,21.05,21.05,21.05,2
VIN19,2018-12-26 03:00,26,21.05,21.1,21.05,21.08,10
VIN19,2018-12-26 03:30,26,21.05,21.06,21,21.01,4
VIN19,2018-12-26 05:00,26,20.97,20.97,20.97,20.97,2
VIN19,2018-12-26 06:00,26,20.95,20.98,20.95,20.96,7
VIN19,2018-12-26 06:30,26,20.95,20.97,20.92,20.96,8
VIN19,2018-12-26 07:00,26,20.99,20.99,20.97,20.97,13
VIN19,2018-12-26 07:30,26,21.01,21.01,21.01,21.01,2
VIN19,2018-12-26 08:00,26,20.95,20.95,20.95,20.95,1
VIN19,2018-12-26 08:30,26,20.84,21.25,20.77,21.23,252
VIN19,2018-12-26 09:00,26,21.25,21.25,20.98,20.98,87
VIN19,2018-12-26 09:30,26,21,21.17,20.96,21.17,213
VIN19,2018-12-26 10:00,26,21.15,21.15,20.98,21.02,96
VIN19,2018-12-26 10:30,26,21,21,20.85,20.86,99
VIN19,2018-12-26 11:00,26,20.85,20.9,20.72,20.75,90
VIN19,2018-12-26 11:30,26,20.79,20.85,20.72,20.72,171
VIN19,2018-12-26 12:00,26,20.68,20.81,20.68,20.8,122
VIN19,2018-12-26 12:30,26,20.78,20.8,20.7,20.7,27
VIN19,2018-12-26 13:00,26,20.7,20.81,20.7,20.78,17
VIN19,2018-12-26 13:30,26,20.82,20.91,20.75,20.77,235
VIN19,2018-12-26 14:00,26,20.77,20.96,20.7,20.8,400
VIN19,2018-12-26 14:30,26,20.85,20.9,20.65,20.75,368
VIN19,2018-12-26 15:00,26,20.8,20.8,20.7,20.76,177
VIN19,2018-12-26 15:30,26,20.75,20.8,20.75,20.8,3
VIN19,2018-12-26 17:00,27,20.8,20.8,20.8,20.8,1
VIN19,2018-12-26 17:30,27,20.8,20.8,20.8,20.8,3
VIN19,2018-12-26 18:00,27,20.8,20.8,20.8,20.8,3
VIN19,2018-12-26 20:30,27,20.82,20.82,20.82,20.82,4
VIN19,2018-12-26 21:30,27,20.84,20.84,20.84,20.84,1
VIN19,2018-12-26 23:30,27,20.84,20.84,20.84,20.84,1
VIN19,2018-12-27 00:00,27,20.87,20.88,20.87,20.88,3
VIN19,2018-12-27 01:00,27,20.87,20.87,20.87,20.87,10
VIN19,2018-12-27 01:30,27,20.9,20.9,20.88,20.88,2
VIN19,2018-12-27 02:00,27,20.9,20.9,20.9,20.9,2
VIN19,2018-12-27 03:00,27,21,21.07,20.99,21.07,10
VIN19,2018-12-27 03:30,27,21.07,21.11,21.07,21.11,17
VIN19,2018-12-27 04:00,27,21.12,21.12,21.05,21.05,2
VIN19,2018-12-27 06:00,27,21.08,21.08,21.08,21.08,4
VIN19,2018-12-27 06:30,27,21.04,21.05,21.01,21.01,11
VIN19,2018-12-27 07:00,27,21.1,21.1,21.05,21.05,2
VIN19,2018-12-27 07:30,27,21.08,21.16,21.08,21.16,63
VIN19,2018-12-27 08:00,27,21.17,21.22,21.07,21.1,163
VIN19,2018-12-27 08:30,27,21.13,21.22,21,21.16,102
VIN19,2018-12-27 09:00,27,21.21,21.3,21.2,21.29,135
VIN19,2018-12-27 09:30,27,21.3,21.38,21.23,21.35,241
VIN19,2018-12-27 10:00,27,21.37,21.4,21.3,21.3,78
VIN19,2018-12-27 10:30,27,21.27,21.35,21.22,21.3,109
VIN19,2018-12-27 11:00,27,21.35,21.46,21.3,21.45,10
VIN19,2018-12-27 11:30,27,21.42,21.45,21.38,21.38,30
VIN19,2018-12-27 12:00,27,21.36,21.41,21.36,21.39,58
VIN19,2018-12-27 12:30,27,21.35,21.45,21.35,21.45,3
VIN19,2018-12-27 13:00,27,21.5,21.62,21.5,21.55,57
VIN19,2018-12-27 13:30,27,21.55,21.62,21.4,21.4,33
VIN19,2018-12-27 14:00,27,21.35,21.35,21.11,21.11,47
VIN19,2018-12-27 14:30,27,21.11,21.15,21.02,21.15,87
VIN19,2018-12-27 15:00,27,20.97,21.06,20.92,20.98,55
VIN19,2018-12-27 15:30,27,21,21.1,20.96,21.07,27
VIN19,2018-12-27 17:30,28,21.15,21.15,21.15,21.15,1
VIN19,2018-12-27 23:30,28,20.98,21.04,20.98,21.04,6
VIN19,2018-12-28 00:30,28,21.09,21.09,21.09,21.09,2
VIN19,2018-12-28 01:00,28,21.09,21.09,21.09,21.09,1
VIN19,2018-12-28 03:00,28,21.1,21.12,21.08,21.08,7
VIN19,2018-12-28 03:30,28,21.1,21.1,21.1,21.1,3
VIN19,2018-12-28 04:30,28,21,21,21,21,2
VIN19,2018-12-28 05:00,28,21,21,21,21,4
VIN19,2018-12-28 05:30,28,20.95,21.01,20.95,21.01,5
VIN19,2018-12-28 06:00,28,21,21,21,21,10
VIN19,2018-12-28 07:30,28,21.1,21.1,21.1,21.1,1
VIN19,2018-12-28 08:00,28,21.05,21.05,21.05,21.05,1
VIN19,2018-12-28 08:30,28,21.15,21.17,21.15,21.15,52
VIN19,2018-12-28 09:00,28,21.15,21.16,21.11,21.13,136
VIN19,2018-12-28 09:30,28,21.21,21.3,21.2,21.28,225
VIN19,2018-12-28 10:00,28,21.3,21.3,21.21,21.22,84
VIN19,2018-12-28 10:30,28,21.25,21.27,21.25,21.27,6
VIN19,2018-12-28 11:00,28,21.18,21.22,21.14,21.22,60
VIN19,2018-12-28 11:30,28,21.13,21.15,21.01,21.03,27
VIN19,2018-12-28 12:00,28,21.05,21.06,20.98,21.02,22
VIN19,2018-12-28 12:30,28,21.15,21.2,21.08,21.08,129
VIN19,2018-12-28 13:00,28,21.05,21.05,20.99,21.03,8
VIN19,2018-12-28 13:30,28,20.9,20.9,20.88,20.88,5
VIN19,2018-12-28 14:00,28,20.95,20.95,20.9,20.9,48
VIN19,2018-12-28 14:30,28,21,21.06,20.88,20.95,96
VIN19,2018-12-28 15:00,28,20.95,21.05,20.91,20.95,101
VIN19,2018-12-28 15:30,28,20.95,20.95,20.95,20.95,6
VIN19,2018-12-30 17:00,31,20.86,20.89,20.86,20.86,27
VIN19,2018-12-30 17:30,31,20.85,20.85,20.85,20.85,4
VIN19,2018-12-30 18:00,31,20.86,20.86,20.84,20.84,11
VIN19,2018-12-30 18:30,31,20.85,20.85,20.85,20.85,1
VIN19,2018-12-30 21:00,31,20.84,20.84,20.84,20.84,1
VIN19,2018-12-30 22:00,31,20.89,20.89,20.89,20.89,1
VIN19,2018-12-30 23:00,31,20.89,20.89,20.89,20.89,4
VIN19,2018-12-31 00:00,31,20.9,20.9,20.86,20.89,56
VIN19,2018-12-31 00:30,31,20.89,20.89,20.86,20.87,6
VIN19,2018-12-31 07:00,31,20.75,20.75,20.75,20.75,11
VIN19,2018-12-31 07:30,31,20.7,20.7,20.7,20.7,1
VIN19,2018-12-31 08:00,31,20.7,20.7,20.7,20.7,1
VIN19,2018-12-31 08:30,31,20.7,20.81,20.7,20.78,127
VIN19,2018-12-31 09:00,31,20.77,20.86,20.77,20.85,40
VIN19,2018-12-31 09:30,31,20.85,20.85,20.81,20.85,47
VIN19,2018-12-31 10:00,31,20.84,20.85,20.8,20.8,75
VIN19,2018-12-31 10:30,31,20.85,20.85,20.8,20.83,43
VIN19,2018-12-31 11:30,31,20.77,20.79,20.75,20.79,11
VIN19,2018-12-31 12:00,31,20.75,20.75,20.68,20.68,79
VIN19,2018-12-31 12:30,31,20.71,20.8,20.71,20.8,28
VIN19,2018-12-31 13:00,31,20.8,20.8,20.78,20.78,15
VIN19,2018-12-31 13:30,31,20.85,20.86,20.79,20.85,119
VIN19,2018-12-31 14:00,31,20.85,20.87,20.8,20.82,222
VIN19,2018-12-31 14:30,31,20.78,20.8,20.67,20.68,101
VIN19,2018-12-31 15:00,31,20.72,20.72,20.6,20.67,158
VIN19,2018-12-31 15:30,31,20.64,20.64,20.64,20.64,1
VIN19,2019-01-01 17:00,2,20.6,20.6,20.6,20.6,13
VIN19,2019-01-01 17:30,2,20.54,20.54,20.54,20.54,4
VIN19,2019-01-01 19:30,2,20.62,20.62,20.62,20.62,8
VIN19,2019-01-01 20:00,2,20.64,20.72,20.64,20.7,51
VIN19,2019-01-01 20:30,2,20.7,20.8,20.7,20.8,8
VIN19,2019-01-01 22:00,2,20.8,20.82,20.8,20.82,5
VIN19,2019-01-02 01:00,2,20.85,20.85,20.85,20.85,1
VIN19,2019-01-02 01:30,2,20.88,20.88,20.88,20.88,2
VIN19,2019-01-02 02:00,2,20.9,21.07,20.9,21.07,9
VIN19,2019-01-02 02:30,2,21.08,21.08,21.04,21.05,53
VIN19,2019-01-02 03:30,2,21.03,21.03,21,21,2
VIN19,2019-01-02 05:00,2,21,21,21,21,1
VIN19,2019-01-02 05:30,2,21,21,21,21,9
VIN19,2019-01-02 06:30,2,20.96,20.96,20.93,20.96,4
VIN19,2019-01-02 07:00,2,21,21,20.99,20.99,4
VIN19,2019-01-02 08:30,2,20.85,20.95,20.8,20.9,130
VIN19,2019-01-02 09:00,2,20.85,20.85,20.8,20.85,21
VIN19,2019-01-02 09:30,2,20.9,20.9,20.73,20.76,74
VIN19,2019-01-02 10:00,2,20.75,20.75,20.66,20.66,14
VIN19,2019-01-02 10:30,2,20.7,20.8,20.7,20.8,4
VIN19,2019-01-02 11:00,2,20.75,20.82,20.75,20.78,40
VIN19,2019-01-02 11:30,2,20.8,20.8,20.6,20.6,141
VIN19,2019-01-02 12:00,2,20.6,20.65,20.56,20.65,24
VIN19,2019-01-02 12:30,2,20.61,20.65,20.61,20.65,25
VIN19,2019-01-02 13:00,2,20.65,20.66,20.61,20.62,59
VIN19,2019-01-02 13:30,2,20.6,20.71,20.57,20.71,738
VIN19,2019-01-02 14:00,2,20.72,20.75,20.63,20.63,65
VIN19,2019-01-02 14:30,2,20.68,20.72,20.51,20.51,155
VIN19,2019-01-02 15:00,2,20.52,20.63,20.51,20.62,241
VIN19,2019-01-02 15:30,2,20.65,20.81,20.65,20.8,87
VIN19,2019-01-02 17:00,3,20.93,20.98,20.91,20.98,136
VIN19,2019-01-02 18:00,3,20.95,20.95,20.94,20.94,8
VIN19,2019-01-02 18:30,3,20.92,20.92,20.92,20.92,1
VIN19,2019-01-02 19:30,3,20.9,20.9,20.9,20.9,1
VIN19,2019-01-02 20:30,3,20.87,20.95,20.87,20.92,20
VIN19,2019-01-02 21:30,3,20.95,20.95,20.95,20.95,2
VIN19,2019-01-02 23:30,3,20.99,21,20.97,21,4
VIN19,2019-01-03 01:00,3,20.95,20.95,20.95,20.95,3
VIN19,2019-01-03 02:00,3,21,21.05,20.97,21.05,70
VIN19,2019-01-03 03:30,3,21,21.05,21,21.05,11
VIN19,2019-01-03 04:00,3,21.05,21.05,21.05,21.05,5
VIN19,2019-01-03 05:00,3,21.1,21.1,21.1,21.1,6
VIN19,2019-01-03 06:30,3,21,21,21,21,3
VIN19,2019-01-03 08:00,3,20.8,20.8,20.8,20.8,2
VIN19,2019-01-03 08:30,3,20.8,20.95,20.79,20.85,100
VIN19,2019-01-03 09:00,3,20.9,21.11,20.9,21.05,100
VIN19,2019-01-03 09:30,3,21.1,21.27,21.1,21.16,99
VIN19,2019-01-03 10:00,3,21.1,21.1,20.98,21,35
VIN19,2019-01-03 10:30,3,21.05,21.07,20.87,20.9,166
VIN19,2019-01-03 11:00,3,20.9,21.05,20.9,21.03,95
VIN19,2019-01-03 11:30,3,21.05,21.1,21.02,21.07,34
VIN19,2019-01-03 12:00,3,21,21.1,21,21.04,53
VIN19,2019-01-03 12:30,3,21.05,21.05,20.96,21.01,98
VIN19,2019-01-03 13:00,3,21.02,21.05,20.88,20.88,143
VIN19,2019-01-03 13:30,3,20.85,20.96,20.83,20.96,47
VIN19,2019-01-03 14:00,3,21,21.05,20.97,21,241
VIN19,2019-01-03 14:30,3,21,21.05,20.91,21.05,82
VIN19,2019-01-03 15:00,3,21.05,21.13,21.02,21.05,447
VIN19,2019-01-03 15:30,3,21.06,21.07,21.03,21.07,11
VIN19,2019-01-03 17:00,4,21.05,21.05,21.05,21.05,1
VIN19,2019-01-03 17:30,4,21.03,21.08,21.03,21.08,16
VIN19,2019-01-03 18:00,4,21.08,21.14,21.06,21.14,8
VIN19,2019-01-03 18:30,4,21.13,21.13,21.13,21.13,1
VIN19,2019-01-03 20:00,4,21.05,21.05,21.05,21.05,1
VIN19,2019-01-03 20:30,4,21.01,21.01,21,21,10
VIN19,2019-01-03 21:00,4,20.99,20.99,20.99,20.99,30
VIN19,2019-01-03 21:30,4,20.94,20.96,20.94,20.96,5
VIN19,2019-01-03 22:00,4,21,21,21,21,10
VIN19,2019-01-04 01:30,4,20.85,20.85,20.85,20.85,1
VIN19,2019-01-04 02:00,4,20.85,20.9,20.83,20.9,62
VIN19,2019-01-04 02:30,4,20.9,20.9,20.9,20.9,3
VIN19,2019-01-04 04:00,4,20.85,20.85,20.85,20.85,9
VIN19,2019-01-04 05:00,4,20.8,20.8,20.8,20.8,1
VIN19,2019-01-04 06:00,4,20.8,20.8,20.8,20.8,2
VIN19,2019-01-04 06:30,4,20.8,20.8,20.8,20.8,6
VIN19,2019-01-04 07:30,4,20.8,20.85,20.75,20.75,35
VIN19,2019-01-04 08:00,4,20.69,20.7,20.65,20.7,23
VIN19,2019-01-04 08:30,4,20.7,20.82,20.7,20.82,462
VIN19,2019-01-04 09:00,4,20.8,20.82,20.62,20.62,425
VIN19,2019-01-04 09:30,4,20.6,20.63,20.56,20.56,69
VIN19,2019-01-04 10:00,4,20.6,20.61,20.52,20.6,311
VIN19,2019-01-04 10:30,4,20.6,20.62,20.57,20.57,93
VIN19,2019-01-04 11:00,4,20.6,20.61,20.56,20.58,51
VIN19,2019-01-04 11:30,4,20.6,20.6,20.48,20.51,57
VIN19,2019-01-04 12:00,4,20.55,20.55,20.42,20.45,126
VIN19,2019-01-04 12:30,4,20.45,20.52,20.45,20.52,135
VIN19,2019-01-04 13:00,4,20.5,20.52,20.42,20.45,280
VIN19,2019-01-04 13:30,4,20.45,20.52,20.42,20.47,232
VIN19,2019-01-04 14:00,4,20.5,20.5,20.41,20.48,299
VIN19,2019-01-04 14:30,4,20.47,20.47,20.3,20.35,227
VIN19,2019-01-04 15:00,4,20.35,20.35,20.25,20.26,104
VIN19,2019-01-04 15:30,4,20.29,20.32,20.27,20.28,40
VIN19,2019-01-06 17:30,7,20.2,20.2,20.2,20.2,4
VIN19,2019-01-06 18:00,7,20.1,20.1,20.1,20.1,30
VIN19,2019-01-06 19:30,7,20.18,20.2,20.18,20.2,12
VIN19,2019-01-06 20:00,7,20.2,20.2,20.18,20.18,68
VIN19,2019-01-06 20:30,7,20.18,20.2,20.15,20.2,12
VIN19,2019-01-06 21:00,7,20.2,20.2,20.2,20.2,2
VIN19,2019-01-06 21:30,7,20.2,20.2,20.2,20.2,7
VIN19,2019-01-06 22:00,7,20.2,20.2,20.2,20.2,7
VIN19,2019-01-07 00:00,7,20.25,20.25,20.25,20.25,1
VIN19,2019-01-07 01:00,7,20.23,20.23,20.23,20.23,1
VIN19,2019-01-07 01:30,7,20.21,20.21,20.21,20.21,1
VIN19,2019-01-07 02:00,7,20.25,20.26,20.23,20.26,20
VIN19,2019-01-07 02:30,7,20.25,20.3,20.25,20.3,55
VIN19,2019-01-07 03:00,7,20.33,20.33,20.33,20.33,1
VIN19,2019-01-07 03:30,7,20.35,20.35,20.33,20.35,17
VIN19,2019-01-07 05:00,7,20.35,20.35,20.35,20.35,1
VIN19,2019-01-07 06:00,7,20.3,20.3,20.3,20.3,3
VIN19,2019-01-07 08:30,7,20.25,20.37,20.2,20.37,93
VIN19,2019-01-07 09:00,7,20.36,20.4,20.26,20.3,233
VIN19,2019-01-07 09:30,7,20.27,20.27,20.17,20.17,163
VIN19,2019-01-07 10:00,7,20.2,20.21,20.11,20.11,60
VIN19,2019-01-07 10:30,7,20.12,20.13,20.06,20.07,49
VIN19,2019-01-07 11:00,7,20.06,20.1,20.06,20.08,117
VIN19,2019-01-07 11:30,7,20.08,20.1,20.06,20.07,158
VIN19,2019-01-07 12:00,7,20.03,20.05,20,20.03,40
VIN19,2019-01-07 12:30,7,20.02,20.14,20.01,20.14,187
VIN19,2019-01-07 13:00,7,20.12,20.16,20.1,20.15,159
VIN19,2019-01-07 13:30,7,20.18,20.2,20.13,20.17,156
VIN19,2019-01-07 14:00,7,20.15,20.18,20.07,20.07,75
VIN19,2019-01-07 14:30,7,20.05,20.16,20.05,20.16,134
VIN19,2019-01-07 15:00,7,20.16,20.21,20.13,20.16,216
VIN19,2019-01-07 15:30,7,20.16,20.16,20.1,20.12,36
VIN19,2019-01-07 19:00,8,20.14,20.14,20.14,20.14,4
VIN19,2019-01-07 20:00,8,20.15,20.17,20.15,20.16,4
VIN19,2019-01-07 23:00,8,20.15,20.15,20.15,20.15,1
VIN19,2019-01-08 02:00,8,20.12,20.12,20.12,20.12,6
VIN19,2019-01-08 04:30,8,20.11,20.11,20.11,20.11,1
VIN19,2019-01-08 05:00,8,20.11,20.11,20.09,20.09,9
VIN19,2019-01-08 06:00,8,20.1,20.1,20.1,20.1,1
VIN19,2019-01-08 06:30,8,20.12,20.12,20.11,20.12,4
VIN19,2019-01-08 07:00,8,20.13,20.13,20.1,20.1,3
VIN19,2019-01-08 08:00,8,20.1,20.12,20.1,20.11,47
VIN19,2019-01-08 08:30,8,20.11,20.25,20.06,20.22,633
VIN19,2019-01-08 09:00,8,20.21,20.28,20.15,20.22,577
VIN19,2019-01-08 09:30,8,20.25,20.32,20.23,20.32,147
VIN19,2019-01-08 10:00,8,20.25,20.26,20.23,20.25,191
VIN19,2019-01-08 10:30,8,20.3,20.31,20.24,20.24,42
VIN19,2019-01-08 11:00,8,20.22,20.25,20.11,20.15,147
VIN19,2019-01-08 11:30,8,20.15,20.23,20.15,20.21,167
VIN19,2019-01-08 12:00,8,20.15,20.15,20.08,20.13,56
VIN19,2019-01-08 12:30,8,20.09,20.18,20.09,20.09,70
VIN19,2019-01-08 13:00,8,20.1,20.15,20.09,20.12,433
VIN19,2019-01-08 13:30,8,20.12,20.12,20.02,20.02,115
VIN19,2019-01-08 14:00,8,20.02,20.05,19.98,19.98,197
VIN19,2019-01-08 14:30,8,19.98,20.02,19.92,19.97,369
VIN19,2019-01-08 15:00,8,19.96,19.97,19.85,19.9,646
VIN19,2019-01-08 15:30,8,19.87,19.95,19.87,19.94,236
VIN19,2019-01-08 18:30,9,19.95,19.95,19.95,19.95,21
VIN19,2019-01-08 19:30,9,19.9,19.9,19.9,19.9,1
VIN19,2019-01-09 00:30,9,19.93,19.93,19.93,19.93,1
VIN19,2019-01-09 01:30,9,19.93,19.93,19.93,19.93,6
VIN19,2019-01-09 02:00,9,19.93,19.93,19.93,19.93,4
VIN19,2019-01-09 06:30,9,19.9,19.9,19.9,19.9,1
VIN19,2019-01-09 07:00,9,19.91,19.92,19.9,19.91,14
VIN19,2019-01-09 08:00,9,19.88,19.88,19.85,19.85,13
VIN19,2019-01-09 08:30,9,19.83,19.86,19.8,19.81,309
VIN19,2019-01-09 09:00,9,19.79,19.8,19.7,19.75,270
VIN19,2019-01-09 09:30,9,19.78,19.93,19.78,19.87,123
VIN19,2019-01-09 10:00,9,19.9,19.9,19.82,19.86,92
VIN19,2019-01-09 10:30,9,19.86,19.87,19.83,19.84,66
VIN19,2019-01-09 11:00,9,19.87,19.92,19.85,19.85,56
VIN19,2019-01-09 11:30,9,19.85,19.87,19.8,19.8,42
VIN19,2019-01-09 12:00,9,19.82,19.87,19.82,19.85,29
VIN19,2019-01-09 12:30,9,19.87,19.91,19.85,19.85,65
VIN19,2019-01-09 13:00,9,19.84,19.93,19.84,19.9,106
VIN19,2019-01-09 13:30,9,19.83,19.83,19.7,19.7,31
VIN19,2019-01-09 14:00,9,19.76,19.76,19.68,19.71,106
VIN19,2019-01-09 14:30,9,19.72,19.85,19.68,19.8,153
VIN19,2019-01-09 15:00,9,19.8,19.85,19.8,19.85,212
VIN19,2019-01-09 15:30,9,19.85,19.88,19.82,19.86,83
VIN19,2019-01-09 17:00,10,19.88,19.88,19.88,19.88,9
VIN19,2019-01-09 19:00,10,19.95,19.99,19.95,19.99,4
VIN19,2019-01-09 19:30,10,19.97,20,19.97,20,13
VIN19,2019-01-09 20:30,10,19.99,19.99,19.99,19.99,1
VIN19,2019-01-09 23:30,10,20,20,20,20,16
VIN19,2019-01-10 02:00,10,20,20.04,20,20,69
VIN19,2019-01-10 05:00,10,20.05,20.05,19.98,19.98,12
VIN19,2019-01-10 06:00,10,19.97,19.97,19.93,19.93,34
VIN19,2019-01-10 07:00,10,19.9,19.9,19.9,19.9,94
VIN19,2019-01-10 07:30,10,19.9,19.9,19.87,19.88,43
VIN19,2019-01-10 08:00,10,19.86,19.86,19.86,19.86,3
VIN19,2019-01-10 08:30,10,19.9,20.01,19.9,19.93,171
VIN19,2019-01-10 09:00,10,19.95,19.97,19.9,19.9,162
VIN19,2019-01-10 09:30,10,19.95,19.97,19.87,19.87,192
VIN19,2019-01-10 10:00,10,19.87,19.92,19.86,19.92,124
VIN19,2019-01-10 10:30,10,19.92,19.92,19.86,19.9,24
VIN19,2019-01-10 11:00,10,19.91,19.91,19.85,19.85,178
VIN19,2019-01-10 11:30,10,19.87,19.92,19.82,19.84,109
VIN19,2019-01-10 12:00,10,19.86,19.98,19.86,19.92,87
VIN19,2019-01-10 12:30,10,19.95,20.02,19.91,19.92,43
VIN19,2019-01-10 13:00,10,19.9,19.9,19.81,19.84,21
VIN19,2019-01-10 13:30,10,19.86,19.91,19.82,19.86,88
VIN19,2019-01-10 14:00,10,19.86,19.87,19.8,19.82,150
VIN19,2019-01-10 14:30,10,19.8,19.85,19.76,19.81,189
VIN19,2019-01-10 15:00,10,19.81,19.85,19.77,19.8,292
VIN19,2019-01-10 15:30,10,19.85,19.87,19.82,19.82,50
VIN19,2019-01-10 17:00,11,19.83,19.83,19.83,19.83,7
VIN19,2019-01-10 19:00,11,19.9,19.9,19.9,19.9,17
VIN19,2019-01-11 06:00,11,19.91,19.91,19.88,19.88,4
VIN19,2019-01-11 07:00,11,19.93,19.93,19.93,19.93,15
VIN19,2019-01-11 08:00,11,19.93,19.95,19.93,19.95,64
VIN19,2019-01-11 08:30,11,19.95,19.98,19.86,19.91,426
VIN19,2019-01-11 09:00,11,19.85,19.86,19.71,19.83,298
VIN19,2019-01-11 09:30,11,19.83,19.86,19.75,19.75,116
VIN19,2019-01-11 10:00,11,19.76,19.77,19.71,19.75,186
VIN19,2019-01-11 10:30,11,19.71,19.8,19.67,19.71,42
VIN19,2019-01-11 11:00,11,19.7,19.71,19.61,19.61,58
VIN19,2019-01-11 11:30,11,19.6,19.66,19.55,19.64,47
VIN19,2019-01-11 12:00,11,19.7,19.76,19.62,19.76,58
VIN19,2019-01-11 12:30,11,19.75,19.75,19.61,19.61,24
VIN19,2019-01-11 13:00,11,19.61,19.62,19.56,19.56,37
VIN19,2019-01-11 13:30,11,19.58,19.61,19.57,19.61,55
VIN19,2019-01-11 14:00,11,19.6,19.61,19.56,19.61,19
VIN19,2019-01-11 14:30,11,19.65,19.65,19.55,19.58,126
VIN19,2019-01-11 15:00,11,19.55,19.65,19.55,19.59,177
VIN19,2019-01-11 15:30,11,19.6,19.62,19.59,19.62,61
VIN19,2019-01-13 17:00,14,19.65,19.65,19.65,19.65,9
VIN19,2019-01-13 19:00,14,19.7,19.75,19.7,19.7,11
VIN19,2019-01-13 19:30,14,19.73,19.78,19.73,19.78,25
VIN19,2019-01-13 20:00,14,19.78,19.82,19.78,19.81,12
VIN19,2019-01-13 20:30,14,19.82,19.82,19.8,19.8,8
VIN19,2019-01-14 00:00,14,19.82,19.85,19.82,19.85,4
VIN19,2019-01-14 00:30,14,19.85,19.85,19.82,19.82,5
VIN19,2019-01-14 01:00,14,19.82,19.82,19.82,19.82,1
VIN19,2019-01-14 03:00,14,19.78,19.78,19.78,19.78,1
VIN19,2019-01-14 03:30,14,19.75,19.8,19.75,19.8,5
VIN19,2019-01-14 04:00,14,19.8,19.85,19.79,19.83,13
VIN19,2019-01-14 06:00,14,19.75,19.75,19.75,19.75,2
VIN19,2019-01-14 07:30,14,19.7,19.7,19.7,19.7,5
VIN19,2019-01-14 08:00,14,19.71,19.72,19.63,19.63,53
VIN19,2019-01-14 08:30,14,19.6,19.8,19.6,19.8,358
VIN19,2019-01-14 09:00,14,19.82,19.82,19.67,19.76,225
VIN19,2019-01-14 09:30,14,19.76,19.76,19.58,19.6,194
VIN19,2019-01-14 10:00,14,19.62,19.68,19.61,19.62,136
VIN19,2019-01-14 10:30,14,19.6,19.62,19.48,19.52,202
VIN19,2019-01-14 11:00,14,19.52,19.55,19.47,19.48,159
VIN19,2019-01-14 11:30,14,19.5,19.51,19.47,19.51,55
VIN19,2019-01-14 12:00,14,19.51,19.51,19.45,19.45,17
VIN19,2019-01-14 12:30,14,19.45,19.45,19.39,19.41,53
VIN19,2019-01-14 13:00,14,19.42,19.45,19.4,19.43,77
VIN19,2019-01-14 13:30,14,19.45,19.5,19.41,19.41,93
VIN19,2019-01-14 14:00,14,19.4,19.45,19.36,19.41,69
VIN19,2019-01-14 14:30,14,19.45,19.5,19.41,19.46,80
VIN19,2019-01-14 15:00,14,19.46,19.57,19.46,19.53,233
VIN19,2019-01-14 15:30,14,19.54,19.54,19.54,19.54,2
VIN19,2019-01-14 18:00,15,19.5,19.5,19.48,19.48,14
VIN19,2019-01-14 18:30,15,19.44,19.44,19.44,19.44,1
VIN19,2019-01-14 19:00,15,19.5,19.5,19.5,19.5,1
VIN19,2019-01-14 19:30,15,19.45,19.45,19.45,19.45,21
VIN19,2019-01-14 20:00,15,19.4,19.45,19.4,19.4,13
VIN19,2019-01-14 21:00,15,19.4,19.4,19.4,19.4,1
VIN19,2019-01-14 21:30,15,19.4,19.4,19.4,19.4,1
VIN19,2019-01-15 03:00,15,19.45,19.45,19.43,19.43,6
VIN19,2019-01-15 03:30,15,19.48,19.5,19.48,19.5,2
VIN19,2019-01-15 04:00,15,19.52,19.52,19.51,19.51,10
VIN19,2019-01-15 07:00,15,19.5,19.5,19.5,19.5,1
VIN19,2019-01-15 07:30,15,19.52,19.52,19.52,19.52,1
VIN19,2019-01-15 08:00,15,19.46,19.5,19.45,19.5,7
VIN19,2019-01-15 08:30,15,19.5,19.5,19.27,19.27,130
VIN19,2019-01-15 09:00,15,19.25,19.25,19.15,19.2,133
VIN19,2019-01-15 09:30,15,19.2,19.2,19.17,19.18,118
VIN19,2019-01-15 10:00,15,19.1,19.18,19.08,19.13,189
VIN19,2019-01-15 10:30,15,19.13,19.15,19.02,19.02,164
VIN19,2019-01-15 11:00,15,19,19.08,19,19.07,97
VIN19,2019-01-15 11:30,15,19.08,19.1,19.02,19.06,60
VIN19,2019-01-15 12:00,15,19.05,19.07,19.02,19.05,40
VIN19,2019-01-15 12:30,15,19.05,19.05,19.05,19.05,8
VIN19,2019-01-15 13:00,15,19.05,19.16,19.05,19.15,151
VIN19,2019-01-15 13:30,15,19.16,19.18,19.06,19.06,182
VIN19,2019-01-15 14:00,15,19.06,19.14,19.03,19.11,258
VIN19,2019-01-15 14:30,15,19.11,19.16,19.08,19.1,215
VIN19,2019-01-15 15:00,15,19.1,19.2,19.08,19.18,427
VIN19,2019-01-15 15:30,15,19.18,19.2,19.18,19.19,49
VIN19,2019-01-15 19:30,16,19.2,19.25,19.18,19.25,13
VIN19,2019-01-15 20:00,16,19.22,19.22,19.22,19.22,2
VIN19,2019-01-15 21:00,16,19.2,19.2,19.2,19.2,26
VIN19,2019-01-15 21:30,16,19.21,19.22,19.2,19.2,4
VIN19,2019-01-15 22:00,16,19.17,19.17,19.17,19.17,6
VIN19,2019-01-15 22:30,16,19.18,19.18,19.18,19.18,5
VIN19,2019-01-15 23:00,16,19.15,19.15,19.15,19.15,1
VIN19,2019-01-16 00:00,16,19.16,19.16,19.16,19.16,11
VIN19,2019-01-16 00:30,16,19.16,19.16,19.16,19.16,76
VIN19,2019-01-16 02:00,16,19.15,19.15,19.15,19.15,20
VIN19,2019-01-16 03:00,16,19.15,19.17,19.15,19.17,7
VIN19,2019-01-16 03:30,16,19.15,19.15,19.15,19.15,2
VIN19,2019-01-16 05:30,16,19.15,19.15,19.15,19.15,2
VIN19,2019-01-16 07:00,16,19.1,19.1,19.05,19.08,11
VIN19,2019-01-16 07:30,16,19.05,19.06,19.05,19.05,8
VIN19,2019-01-16 08:00,16,19.03,19.06,19.03,19.05,5
VIN19,2019-01-16 08:30,16,19,19.06,19,19.01,463
VIN19,2019-01-16 09:00,16,19,19,18.9,18.91,1023
VIN19,2019-01-16 09:30,16,18.91,19.01,18.85,18.92,1611
VIN19,2019-01-16 10:00,16,18.95,19.08,18.91,18.91,273
VIN19,2019-01-16 10:30,16,18.91,19.04,18.91,19,162
VIN19,2019-01-16 11:00,16,19,19,18.92,18.92,64
VIN19,2019-01-16 11:30,16,18.95,18.98,18.92,18.92,155
VIN19,2019-01-16 12:00,16,18.95,19.01,18.95,19,542
VIN19,2019-01-16 12:30,16,19,19.01,18.97,19,25
VIN19,2019-01-16 13:00,16,19,19.03,18.98,19.03,251
VIN19,2019-01-16 13:30,16,19.01,19.06,19,19.06,76
VIN19,2019-01-16 14:00,16,19.05,19.07,19.01,19.06,423
VIN19,2019-01-16 14:30,16,19.06,19.13,19.05,19.12,605
VIN19,2019-01-16 15:00,16,19.13,19.25,19.07,19.2,376
VIN19,2019-01-16 15:30,16,19.2,19.2,19.12,19.15,149
VIN19,2019-01-16 18:00,17,19.17,19.17,19.17,19.17,2
VIN19,2019-01-16 18:30,17,19.2,19.2,19.2,19.2,1
VIN19,2019-01-16 19:30,17,19.25,19.25,19.25,19.25,1
VIN19,2019-01-16 20:30,17,19.22,19.23,19.22,19.22,22
VIN19,2019-01-16 21:30,17,19.2,19.2,19.2,19.2,1
VIN19,2019-01-16 22:00,17,19.2,19.2,19.2,19.2,3
VIN19,2019-01-17 00:30,17,19.25,19.25,19.25,19.25,2
VIN19,2019-01-17 01:30,17,19.25,19.25,19.25,19.25,2
VIN19,2019-01-17 02:00,17,19.28,19.28,19.28,19.28,1
VIN19,2019-01-17 03:00,17,19.2,19.2,19.18,19.18,5
VIN19,2019-01-17 03:30,17,19.2,19.2,19.18,19.2,36
VIN19,2019-01-17 04:00,17,19.17,19.17,19.17,19.17,1
VIN19,2019-01-17 05:00,17,19.15,19.2,19.15,19.18,43
VIN19,2019-01-17 06:00,17,19.2,19.22,19.19,19.19,10
VIN19,2019-01-17 07:30,17,19.16,19.17,19.16,19.17,31
VIN19,2019-01-17 08:00,17,19.15,19.15,19.15,19.15,138
VIN19,2019-01-17 08:30,17,19.15,19.18,19.1,19.13,298
VIN19,2019-01-17 09:00,17,19.12,19.17,19.1,19.15,257
VIN19,2019-01-17 09:30,17,19.15,19.16,19.09,19.15,80
VIN19,2019-01-17 10:00,17,19.15,19.18,19.15,19.15,84
VIN19,2019-01-17 10:30,17,19.13,19.18,19.12,19.15,85
VIN19,2019-01-17 11:00,17,19.17,19.23,19.15,19.17,336
VIN19,2019-01-17 11:30,17,19.17,19.21,19.12,19.13,260
VIN19,2019-01-17 12:00,17,19.11,19.13,19.05,19.07,325
VIN19,2019-01-17 12:30,17,19.1,19.12,19.1,19.1,113
VIN19,2019-01-17 13:00,17,19.12,19.18,19.11,19.16,78
VIN19,2019-01-17 13:30,17,19.16,19.19,19,19.15,424
VIN19,2019-01-17 14:00,17,19.14,19.23,19.08,19.12,441
VIN19,2019-01-17 14:30,17,19.13,19.25,19.12,19.15,184
VIN19,2019-01-17 15:00,17,19.18,19.23,19.05,19.08,459
VIN19,2019-01-17 15:30,17,19.05,19.07,19.05,19.06,63
VIN19,2019-01-17 17:00,18,19.08,19.08,19.08,19.08,9
VIN19,2019-01-17 17:30,18,19.09,19.09,19.09,19.09,3
VIN19,2019-01-17 18:00,18,19.1,19.1,19.1,19.1,3
VIN19,2019-01-17 18:30,18,19.1,19.1,19.05,19.09,36
VIN19,2019-01-17 19:00,18,19.05,19.05,19.05,19.05,3
VIN19,2019-01-18 02:00,18,19.05,19.06,19.05,19.05,28
VIN19,2019-01-18 02:30,18,19.05,19.05,19.05,19.05,1
VIN19,2019-01-18 03:00,18,19.04,19.04,19.04,19.04,2
VIN19,2019-01-18 04:30,18,19.05,19.05,19.05,19.05,1
VIN19,2019-01-18 05:00,18,19.03,19.04,19.02,19.02,17
VIN19,2019-01-18 05:30,18,19.02,19.03,19,19,47
VIN19,2019-01-18 06:00,18,19,19,18.95,18.95,18
VIN19,2019-01-18 06:30,18,18.98,18.98,18.98,18.98,4
VIN19,2019-01-18 07:00,18,18.98,18.98,18.98,18.98,4
VIN19,2019-01-18 07:30,18,19,19,19,19,1
VIN19,2019-01-18 08:00,18,18.95,18.96,18.9,18.9,139
VIN19,2019-01-18 08:30,18,18.94,19.06,18.9,19.06,182
VIN19,2019-01-18 09:00,18,19.06,19.13,18.95,18.96,350
VIN19,2019-01-18 09:30,18,18.95,18.96,18.9,18.91,222
VIN19,2019-01-18 10:00,18,18.92,18.92,18.81,18.86,206
VIN19,2019-01-18 10:30,18,18.86,18.86,18.77,18.8,129
VIN19,2019-01-18 11:00,18,18.75,18.81,18.75,18.81,83
VIN19,2019-01-18 11:30,18,18.81,18.88,18.8,18.86,257
VIN19,2019-01-18 12:00,18,18.86,18.95,18.86,18.87,203
VIN19,2019-01-18 12:30,18,18.9,18.9,18.87,18.87,39
VIN19,2019-01-18 13:00,18,18.85,18.85,18.8,18.84,44
VIN19,2019-01-18 13:30,18,18.85,18.85,18.85,18.85,64
VIN19,2019-01-18 14:00,18,18.89,18.93,18.87,18.87,27
VIN19,2019-01-18 14:30,18,18.9,18.9,18.85,18.85,43
VIN19,2019-01-18 15:00,18,18.87,19,18.85,18.9,192
VIN19,2019-01-18 15:30,18,18.82,18.85,18.82,18.85,3
VIN19,2019-01-20 17:00,21,18.87,18.87,18.87,18.87,1
VIN19,2019-01-21 02:00,21,18.92,18.92,18.89,18.89,2
VIN19,2019-01-21 02:30,21,18.9,18.9,18.9,18.9,9
VIN19,2019-01-21 08:00,21,18.9,18.9,18.9,18.9,4
VIN19,2019-01-21 09:30,21,18.91,18.95,18.91,18.95,24
VIN19,2019-01-21 10:00,21,18.93,19,18.92,18.93,24
VIN19,2019-01-21 19:00,22,18.9,18.9,18.9,18.9,1
VIN19,2019-01-21 20:30,22,18.95,18.95,18.92,18.92,2
VIN19,2019-01-21 22:00,22,18.95,18.95,18.95,18.95,3
VIN19,2019-01-21 22:30,22,18.93,18.93,18.93,18.93,1
VIN19,2019-01-21 23:00,22,18.95,18.95,18.95,18.95,4
VIN19,2019-01-22 02:30,22,18.98,18.98,18.98,18.98,2
VIN19,2019-01-22 03:00,22,18.96,18.96,18.96,18.96,1
VIN19,2019-01-22 03:30,22,18.95,18.95,18.95,18.95,7
VIN19,2019-01-22 05:00,22,19.02,19.02,19.01,19.01,11
VIN19,2019-01-22 06:00,22,18.95,18.95,18.95,18.95,1
VIN19,2019-01-22 07:30,22,18.97,18.97,18.97,18.97,1
VIN19,2019-01-22 08:00,22,18.92,18.92,18.92,18.92,6
VIN19,2019-01-22 08:30,22,18.92,19.05,18.92,18.97,326
VIN19,2019-01-22 09:00,22,18.98,19.05,18.92,18.92,183
VIN19,2019-01-22 09:30,22,18.96,19.02,18.95,19.01,47
VIN19,2019-01-22 10:00,22,19.05,19.11,18.98,19,198
VIN19,2019-01-22 10:30,22,19,19.18,18.96,19.17,176
VIN19,2019-01-22 11:00,22,19.17,19.23,19.15,19.22,194
VIN19,2019-01-22 11:30,22,19.25,19.25,19.15,19.15,53
VIN19,2019-01-22 12:00,22,19.2,19.37,19.2,19.27,481
VIN19,2019-01-22 12:30,22,19.28,19.3,19.2,19.25,76
VIN19,2019-01-22 13:00,22,19.25,19.32,19.22,19.31,178
VIN19,2019-01-22 13:30,22,19.3,19.35,19.24,19.25,361
VIN19,2019-01-22 14:00,22,19.26,19.38,19.15,19.15,392
VIN19,2019-01-22 14:30,22,19.2,19.3,19.07,19.2,453
VIN19,2019-01-22 15:00,22,19.22,19.35,19.16,19.3,512
VIN19,2019-01-22 15:30,22,19.31,19.32,19.25,19.25,40
VIN19,2019-01-22 18:00,23,19.2,19.2,19.19,19.19,6
VIN19,2019-01-22 18:30,23,19.2,19.2,19.2,19.2,7
VIN19,2019-01-22 19:30,23,19.16,19.16,19.12,19.12,50
VIN19,2019-01-22 21:30,23,19.15,19.15,19.15,19.15,5
VIN19,2019-01-23 01:30,23,19.2,19.2,19.2,19.2,4
VIN19,2019-01-23 02:00,23,19.2,19.2,19.2,19.2,3
VIN19,2019-01-23 05:00,23,19.1,19.1,19.1,19.1,3
VIN19,2019-01-23 05:30,23,19.1,19.1,19.1,19.1,4
VIN19,2019-01-23 06:00,23,19.06,19.06,19.06,19.06,1
VIN19,2019-01-23 07:30,23,19.05,19.05,19.05,19.05,1
VIN19,2019-01-23 08:00,23,19.06,19.06,19.06,19.06,15
VIN19,2019-01-23 08:30,23,19.05,19.25,19.05,19.2,281
VIN19,2019-01-23 09:00,23,19.2,19.4,19.19,19.31,830
VIN19,2019-01-23 09:30,23,19.33,19.4,19.25,19.4,295
VIN19,2019-01-23 10:00,23,19.4,19.45,19.32,19.37,104
VIN19,2019-01-23 10:30,23,19.4,19.51,19.4,19.5,61
VIN19,2019-01-23 11:00,23,19.46,19.6,19.46,19.51,194
VIN19,2019-01-23 11:30,23,19.5,19.55,19.45,19.46,386
VIN19,2019-01-23 12:00,23,19.45,19.52,19.4,19.5,115
VIN19,2019-01-23 12:30,23,19.49,19.49,19.35,19.4,77
VIN19,2019-01-23 13:00,23,19.35,19.4,19.32,19.4,140
VIN19,2019-01-23 13:30,23,19.4,19.55,19.4,19.5,202
VIN19,2019-01-23 14:00,23,19.5,19.55,19.36,19.37,391
VIN19,2019-01-23 14:30,23,19.4,19.46,19.35,19.35,538
VIN19,2019-01-23 15:00,23,19.39,19.4,19.3,19.33,544
VIN19,2019-01-23 15:30,23,19.3,19.32,19.3,19.31,18
VIN19,2019-01-23 17:00,24,19.31,19.31,19.31,19.31,1
VIN19,2019-01-23 18:00,24,19.4,19.4,19.37,19.37,2
VIN19,2019-01-23 19:00,24,19.35,19.35,19.35,19.35,1
VIN19,2019-01-23 20:30,24,19.4,19.4,19.4,19.4,1
VIN19,2019-01-24 02:30,24,19.35,19.35,19.35,19.35,10
VIN19,2019-01-24 03:00,24,19.35,19.35,19.35,19.35,30
VIN19,2019-01-24 03:30,24,19.32,19.33,19.32,19.33,2
VIN19,2019-01-24 06:00,24,19.3,19.3,19.3,19.3,1
VIN19,2019-01-24 07:00,24,19.3,19.3,19.3,19.3,8
VIN19,2019-01-24 07:30,24,19.26,19.3,19.26,19.3,15
VIN19,2019-01-24 08:30,24,19.32,19.41,19.31,19.35,52
VIN19,2019-01-24 09:00,24,19.25,19.25,19.08,19.1,216
VIN19,2019-01-24 09:30,24,19.1,19.15,19.1,19.15,13
VIN19,2019-01-24 10:00,24,19.15,19.25,19.15,19.2,22
VIN19,2019-01-24 10:30,24,19.2,19.2,19.14,19.17,30
VIN19,2019-01-24 11:00,24,19.2,19.2,19.2,19.2,30
VIN19,2019-01-24 11:30,24,19.2,19.3,19.2,19.3,40
VIN19,2019-01-24 12:00,24,19.3,19.4,19.3,19.35,31
VIN19,2019-01-24 12:30,24,19.3,19.36,19.3,19.3,22
VIN19,2019-01-24 13:00,24,19.25,19.25,19.2,19.2,22
VIN19,2019-01-24 13:30,24,19.21,19.21,19.1,19.1,205
VIN19,2019-01-24 14:00,24,19.1,19.1,19.05,19.06,321
VIN19,2019-01-24 14:30,24,19.07,19.1,18.97,19,238
VIN19,2019-01-24 15:00,24,19.02,19.1,19.02,19.07,146
VIN19,2019-01-24 15:30,24,19.05,19.05,19.05,19.05,28
VIN19,2019-01-24 17:30,25,19.05,19.05,19.05,19.05,5
VIN19,2019-01-24 18:00,25,19,19,19,19,3
VIN19,2019-01-24 19:30,25,19,19,18.98,18.98,20
VIN19,2019-01-24 20:00,25,18.98,18.98,18.97,18.97,10
VIN19,2019-01-24 20:30,25,18.98,18.98,18.97,18.97,20
VIN19,2019-01-24 23:30,25,18.9,18.9,18.9,18.9,1
VIN19,2019-01-25 02:00,25,18.9,18.9,18.9,18.9,10
VIN19,2019-01-25 02:30,25,18.88,18.88,18.88,18.88,1
VIN19,2019-01-25 03:00,25,18.92,18.92,18.92,18.92,1
VIN19,2019-01-25 08:30,25,18.85,18.91,18.75,18.76,260
VIN19,2019-01-25 09:00,25,18.75,18.77,18.68,18.72,466
VIN19,2019-01-25 09:30,25,18.7,18.8,18.67,18.8,155
VIN19,2019-01-25 10:00,25,18.77,18.82,18.77,18.8,239
VIN19,2019-01-25 10:30,25,18.75,18.75,18.75,18.75,20
VIN19,2019-01-25 11:00,25,18.75,18.82,18.73,18.75,94
VIN19,2019-01-25 11:30,25,18.75,18.8,18.7,18.75,239
VIN19,2019-01-25 12:00,25,18.73,18.76,18.71,18.72,139
VIN19,2019-01-25 12:30,25,18.75,18.75,18.67,18.75,125
VIN19,2019-01-25 13:00,25,18.75,18.75,18.7,18.7,88
VIN19,2019-01-25 13:30,25,18.72,18.75,18.65,18.66,191
VIN19,2019-01-25 14:00,25,18.7,18.71,18.65,18.7,370
VIN19,2019-01-25 14:30,25,18.75,18.8,18.7,18.75,173
VIN19,2019-01-25 15:00,25,18.73,18.85,18.72,18.75,507
VIN19,2019-01-25 15:30,25,18.7,18.7,18.65,18.65,87
VIN19,2019-01-27 17:00,28,18.72,18.72,18.7,18.7,31
VIN19,2019-01-27 17:30,28,18.75,18.75,18.75,18.75,6
VIN19,2019-01-27 18:00,28,18.76,18.76,18.75,18.75,29
VIN19,2019-01-27 20:30,28,18.8,18.8,18.8,18.8,11
VIN19,2019-01-27 21:30,28,18.8,18.8,18.8,18.8,2
VIN19,2019-01-28 02:30,28,18.9,18.9,18.9,18.9,1
VIN19,2019-01-28 03:30,28,18.9,18.9,18.9,18.9,1
VIN19,2019-01-28 06:00,28,18.85,18.85,18.85,18.85,2
VIN19,2019-01-28 07:30,28,18.92,18.92,18.92,18.92,3
VIN19,2019-01-28 08:00,28,18.95,19.05,18.95,19.01,45
VIN19,2019-01-28 08:30,28,19.01,19.16,19.01,19.12,407
VIN19,2019-01-28 09:00,28,19.15,19.15,19.01,19.02,646
VIN19,2019-01-28 09:30,28,19.05,19.05,18.98,19.05,109
VIN19,2019-01-28 10:00,28,19.1,19.15,19.01,19.05,60
VIN19,2019-01-28 10:30,28,19.01,19.15,19.01,19.15,58
VIN19,2019-01-28 11:00,28,19.15,19.2,19.02,19.05,127
VIN19,2019-01-28 11:30,28,19.1,19.11,19.05,19.11,85
VIN19,2019-01-28 12:00,28,19.1,19.1,19,19,53
VIN19,2019-01-28 12:30,28,18.95,19,18.91,18.93,182
VIN19,2019-01-28 13:00,28,18.95,19,18.93,18.98,98
VIN19,2019-01-28 13:30,28,18.95,19,18.9,18.9,76
VIN19,2019-01-28 14:00,28,18.94,18.95,18.9,18.91,35
VIN19,2019-01-28 14:30,28,18.95,19.05,18.95,19,187
VIN19,2019-01-28 15:00,28,18.98,19.07,18.95,19.05,615
VIN19,2019-01-28 15:30,28,19.06,19.07,19.06,19.07,16
VIN19,2019-01-28 17:00,29,19.1,19.1,19.1,19.1,8
VIN19,2019-01-28 18:00,29,19.11,19.2,19.11,19.13,81
VIN19,2019-01-28 18:30,29,19.15,19.17,19.15,19.17,8
VIN19,2019-01-28 19:00,29,19.17,19.17,19.17,19.17,5
VIN19,2019-01-28 19:30,29,19.17,19.17,19.15,19.15,7
VIN19,2019-01-28 21:00,29,19.17,19.17,19.16,19.16,20
VIN19,2019-01-28 21:30,29,19.15,19.15,19.15,19.15,1
VIN19,2019-01-28 23:30,29,19.1,19.1,19.1,19.1,1
VIN19,2019-01-29 03:00,29,19.1,19.1,19.05,19.05,39
VIN19,2019-01-29 03:30,29,19.07,19.07,19.07,19.07,5
VIN19,2019-01-29 04:00,29,19.05,19.05,18.98,18.98,19
VIN19,2019-01-29 06:00,29,19,19,19,19,9
VIN19,2019-01-29 06:30,29,18.97,18.97,18.97,18.97,1
VIN19,2019-01-29 07:30,29,18.95,18.95,18.95,18.95,6
VIN19,2019-01-29 08:00,29,18.95,18.95,18.95,18.95,5
VIN19,2019-01-29 08:30,29,19,19,18.9,18.9,237
VIN19,2019-01-29 09:00,29,18.9,19.02,18.87,18.93,84
VIN19,2019-01-29 09:30,29,18.9,19.13,18.9,19.1,119
VIN19,2019-01-29 10:00,29,19.12,19.15,19.03,19.05,67
VIN19,2019-01-29 10:30,29,19,19,18.9,18.9,25
VIN19,2019-01-29 11:00,29,18.9,18.9,18.82,18.85,187
VIN19,2019-01-29 11:30,29,18.85,18.88,18.85,18.85,193
VIN19,2019-01-29 12:00,29,18.85,18.91,18.85,18.9,61
VIN19,2019-01-29 12:30,29,18.87,18.88,18.85,18.85,96
VIN19,2019-01-29 13:00,29,18.85,18.95,18.85,18.95,18
VIN19,2019-01-29 13:30,29,18.95,19.02,18.9,19.02,70
VIN19,2019-01-29 14:00,29,19.05,19.07,18.9,18.95,321
VIN19,2019-01-29 14:30,29,18.9,19.05,18.9,19,212
VIN19,2019-01-29 15:00,29,19,19.05,18.82,18.82,543
VIN19,2019-01-29 15:30,29,18.82,18.85,18.75,18.77,88
VIN19,2019-01-29 17:00,30,18.78,18.8,18.78,18.8,50
VIN19,2019-01-29 17:30,30,18.82,18.85,18.82,18.85,20
VIN19,2019-01-29 18:00,30,18.85,18.85,18.85,18.85,1
VIN19,2019-01-29 18:30,30,18.9,18.9,18.9,18.9,1
VIN19,2019-01-29 19:30,30,18.92,18.92,18.92,18.92,1
VIN19,2019-01-29 21:00,30,18.85,18.85,18.85,18.85,1
VIN19,2019-01-29 23:30,30,18.9,18.92,18.9,18.92,3
VIN19,2019-01-30 00:00,30,18.9,18.9,18.9,18.9,2
VIN19,2019-01-30 00:30,30,18.92,18.92,18.92,18.92,1
VIN19,2019-01-30 01:00,30,18.95,18.95,18.95,18.95,3
VIN19,2019-01-30 01:30,30,18.92,18.92,18.92,18.92,1
VIN19,2019-01-30 02:00,30,18.92,18.92,18.92,18.92,1
VIN19,2019-01-30 02:30,30,18.9,18.9,18.86,18.87,11
VIN19,2019-01-30 03:30,30,18.85,18.85,18.85,18.85,2
VIN19,2019-01-30 04:30,30,18.9,18.9,18.88,18.88,8
VIN19,2019-01-30 05:30,30,18.85,18.85,18.85,18.85,13
VIN19,2019-01-30 06:00,30,18.85,18.85,18.85,18.85,4
VIN19,2019-01-30 07:00,30,18.8,18.8,18.8,18.8,1
VIN19,2019-01-30 07:30,30,18.85,18.85,18.85,18.85,3
VIN19,2019-01-30 08:00,30,18.82,18.82,18.81,18.82,12
VIN19,2019-01-30 08:30,30,18.82,18.95,18.82,18.95,52
VIN19,2019-01-30 09:00,30,18.96,18.97,18.91,18.91,98
VIN19,2019-01-30 09:30,30,18.91,18.92,18.9,18.9,39
VIN19,2019-01-30 10:00,30,18.85,18.85,18.8,18.8,26
VIN19,2019-01-30 10:30,30,18.82,18.82,18.8,18.8,12
VIN19,2019-01-30 11:00,30,18.82,18.82,18.82,18.82,2
VIN19,2019-01-30 11:30,30,18.8,18.86,18.8,18.85,23
VIN19,2019-01-30 12:00,30,18.85,18.87,18.81,18.85,93
VIN19,2019-01-30 12:30,30,18.86,18.86,18.8,18.85,34
VIN19,2019-01-30 13:00,30,18.78,18.8,18.65,18.7,405
VIN19,2019-01-30 13:30,30,18.72,18.75,18.63,18.65,204
VIN19,2019-01-30 14:00,30,18.65,18.7,18.65,18.65,27
VIN19,2019-01-30 14:30,30,18.72,18.73,18.7,18.73,145
VIN19,2019-01-30 15:00,30,18.73,18.75,18.6,18.65,407
VIN19,2019-01-30 17:00,31,18.7,18.7,18.65,18.67,45
VIN19,2019-01-30 18:30,31,18.67,18.67,18.67,18.67,10
VIN19,2019-01-30 20:30,31,18.65,18.65,18.65,18.65,1
VIN19,2019-01-30 21:30,31,18.62,18.62,18.62,18.62,1
VIN19,2019-01-31 01:30,31,18.65,18.65,18.65,18.65,2
VIN19,2019-01-31 02:00,31,18.6,18.6,18.6,18.6,6
VIN19,2019-01-31 03:00,31,18.62,18.68,18.62,18.68,4
VIN19,2019-01-31 03:30,31,18.68,18.68,18.68,18.68,2
VIN19,2019-01-31 05:00,31,18.6,18.6,18.57,18.57,7
VIN19,2019-01-31 05:30,31,18.58,18.62,18.58,18.61,3
VIN19,2019-01-31 06:00,31,18.6,18.6,18.58,18.58,3
VIN19,2019-01-31 07:30,31,18.65,18.65,18.65,18.65,14
VIN19,2019-01-31 08:00,31,18.61,18.68,18.61,18.68,13
VIN19,2019-01-31 08:30,31,18.65,18.65,18.5,18.5,205
VIN19,2019-01-31 09:00,31,18.5,18.5,18.42,18.42,33
VIN19,2019-01-31 09:30,31,18.41,18.45,18.4,18.45,50
VIN19,2019-01-31 10:00,31,18.4,18.45,18.36,18.42,92
VIN19,2019-01-31 10:30,31,18.45,18.45,18.37,18.41,69
VIN19,2019-01-31 11:00,31,18.45,18.5,18.43,18.5,138
VIN19,2019-01-31 11:30,31,18.5,18.53,18.46,18.52,120
VIN19,2019-01-31 12:00,31,18.52,18.52,18.42,18.47,21
VIN19,2019-01-31 12:30,31,18.5,18.5,18.45,18.45,67
VIN19,2019-01-31 13:00,31,18.41,18.41,18.37,18.37,151
VIN19,2019-01-31 13:30,31,18.4,18.4,18.35,18.37,90
VIN19,2019-01-31 14:00,31,18.37,18.47,18.36,18.45,44
VIN19,2019-01-31 14:30,31,18.4,18.4,18.32,18.33,177
VIN19,2019-01-31 15:00,31,18.4,18.4,18.3,18.33,378
VIN19,2019-01-31 15:30,31,18.37,18.37,18.33,18.35,52
VIN19,2019-01-31 17:30,1,18.4,18.4,18.4,18.4,8
VIN19,2019-01-31 18:00,1,18.37,18.37,18.37,18.37,3
VIN19,2019-01-31 19:00,1,18.35,18.35,18.35,18.35,10
VIN19,2019-01-31 19:30,1,18.4,18.4,18.4,18.4,5
VIN19,2019-01-31 21:30,1,18.35,18.35,18.35,18.35,5
VIN19,2019-01-31 23:30,1,18.4,18.4,18.4,18.4,2
VIN19,2019-02-01 07:00,1,18.45,18.46,18.44,18.45,48
VIN19,2019-02-01 07:30,1,18.4,18.4,18.35,18.36,35
VIN19,2019-02-01 08:00,1,18.35,18.35,18.31,18.31,18
VIN19,2019-02-01 08:30,1,18.3,18.36,18.3,18.36,122
VIN19,2019-02-01 09:00,1,18.35,18.35,18.22,18.25,272
VIN19,2019-02-01 09:30,1,18.25,18.28,18.2,18.25,111
VIN19,2019-02-01 10:00,1,18.25,18.3,18.17,18.17,90
VIN19,2019-02-01 10:30,1,18.17,18.2,18.1,18.16,193
VIN19,2019-02-01 11:00,1,18.2,18.25,18.15,18.2,196
VIN19,2019-02-01 11:30,1,18.2,18.23,18.16,18.2,81
VIN19,2019-02-01 12:00,1,18.2,18.25,18.2,18.21,39
VIN19,2019-02-01 12:30,1,18.2,18.3,18.2,18.25,42
VIN19,2019-02-01 13:00,1,18.25,18.3,18.25,18.3,17
VIN19,2019-02-01 13:30,1,18.2,18.25,18.17,18.25,96
VIN19,2019-02-01 14:00,1,18.25,18.25,18.17,18.25,390
VIN19,2019-02-01 14:30,1,18.25,18.25,18.15,18.18,369
VIN19,2019-02-01 15:00,1,18.15,18.27,18.15,18.21,676
VIN19,2019-02-01 15:30,1,18.21,18.21,18.15,18.16,161
VIN19,2019-02-04 03:00,4,18.2,18.2,18.2,18.2,12
VIN19,2019-02-04 06:30,4,18.18,18.18,18.16,18.16,4
VIN19,2019-02-04 07:00,4,18.17,18.17,18.17,18.17,5
VIN19,2019-02-04 08:00,4,18.23,18.23,18.2,18.2,14
VIN19,2019-02-04 08:30,4,18.2,18.29,18.12,18.12,66
VIN19,2019-02-04 09:00,4,18.15,18.2,18.1,18.15,120
VIN19,2019-02-04 09:30,4,18.11,18.15,18.03,18.05,125
VIN19,2019-02-04 10:00,4,18.05,18.05,17.97,18,134
VIN19,2019-02-04 10:30,4,18,18,17.92,17.97,78
VIN19,2019-02-04 11:00,4,17.95,18,17.91,18,200
VIN19,2019-02-04 11:30,4,18,18.05,17.99,18,30
VIN19,2019-02-04 12:00,4,17.95,17.95,17.92,17.93,28
VIN19,2019-02-04 12:30,4,17.95,18,17.92,17.97,174
VIN19,2019-02-04 13:00,4,17.97,18,17.9,17.9,57
VIN19,2019-02-04 13:30,4,17.95,18,17.9,17.9,109
VIN19,2019-02-04 14:00,4,17.9,17.95,17.85,17.95,292
VIN19,2019-02-04 14:30,4,17.9,17.95,17.9,17.9,152
VIN19,2019-02-04 15:00,4,17.9,17.95,17.9,17.91,352
VIN19,2019-02-04 15:30,4,17.9,17.92,17.88,17.9,15
VIN19,2019-02-04 17:00,5,17.93,17.93,17.87,17.87,29
VIN19,2019-02-04 17:30,5,17.9,17.9,17.89,17.89,18
VIN19,2019-02-04 18:30,5,17.93,17.93,17.93,17.93,1
VIN19,2019-02-05 03:00,5,17.9,17.9,17.9,17.9,1
VIN19,2019-02-05 03:30,5,17.85,17.85,17.85,17.85,5
VIN19,2019-02-05 04:30,5,17.86,17.86,17.86,17.86,2
VIN19,2019-02-05 05:00,5,17.86,17.87,17.86,17.87,6
VIN19,2019-02-05 05:30,5,17.86,17.86,17.86,17.86,2
VIN19,2019-02-05 08:00,5,17.85,17.85,17.85,17.85,10
VIN19,2019-02-05 08:30,5,17.82,17.82,17.7,17.72,152
VIN19,2019-02-05 09:00,5,17.75,17.78,17.55,17.55,140
VIN19,2019-02-05 09:30,5,17.55,17.55,17.45,17.45,76
VIN19,2019-02-05 10:00,5,17.5,17.62,17.48,17.62,72
VIN19,2019-02-05 10:30,5,17.65,17.71,17.62,17.62,103
VIN19,2019-02-05 11:00,5,17.65,17.72,17.65,17.7,139
VIN19,2019-02-05 11:30,5,17.65,17.75,17.63,17.75,72
VIN19,2019-02-05 12:00,5,17.75,17.75,17.67,17.67,39
VIN19,2019-02-05 12:30,5,17.65,17.7,17.65,17.7,26
VIN19,2019-02-05 13:00,5,17.65,17.71,17.65,17.7,45
VIN19,2019-02-05 13:30,5,17.7,17.73,17.65,17.65,89
VIN19,2019-02-05 14:00,5,17.62,17.65,17.6,17.6,42
VIN19,2019-02-05 14:30,5,17.6,17.75,17.6,17.75,240
VIN19,2019-02-05 15:00,5,17.72,17.8,17.7,17.71,260
VIN19,2019-02-05 15:30,5,17.7,17.73,17.7,17.7,101
VIN19,2019-02-05 21:00,6,17.7,17.7,17.7,17.7,1
VIN19,2019-02-06 01:00,6,17.7,17.7,17.7,17.7,11
VIN19,2019-02-06 01:30,6,17.76,17.76,17.76,17.76,1
VIN19,2019-02-06 03:30,6,17.75,17.75,17.75,17.75,1
VIN19,2019-02-06 04:30,6,17.67,17.67,17.67,17.67,5
VIN19,2019-02-06 05:00,6,17.65,17.65,17.65,17.65,5
VIN19,2019-02-06 05:30,6,17.65,17.68,17.65,17.68,6
VIN19,2019-02-06 06:00,6,17.65,17.65,17.61,17.62,8
VIN19,2019-02-06 07:00,6,17.62,17.63,17.62,17.63,2
VIN19,2019-02-06 07:30,6,17.65,17.65,17.65,17.65,6
VIN19,2019-02-06 08:00,6,17.6,17.65,17.6,17.65,24
VIN19,2019-02-06 08:30,6,17.6,17.62,17.55,17.6,79
VIN19,2019-02-06 09:00,6,17.63,17.73,17.62,17.65,33
VIN19,2019-02-06 09:30,6,17.6,17.6,17.55,17.55,149
VIN19,2019-02-06 10:00,6,17.55,17.64,17.5,17.6,154
VIN19,2019-02-06 10:30,6,17.55,17.6,17.55,17.55,57
VIN19,2019-02-06 11:00,6,17.6,17.61,17.56,17.6,45
VIN19,2019-02-06 11:30,6,17.6,17.6,17.55,17.57,37
VIN19,2019-02-06 12:00,6,17.56,17.56,17.55,17.55,33
VIN19,2019-02-06 12:30,6,17.55,17.58,17.52,17.57,948
VIN19,2019-02-06 13:00,6,17.6,17.61,17.55,17.55,62
VIN19,2019-02-06 13:30,6,17.58,17.6,17.55,17.58,60
VIN19,2019-02-06 14:00,6,17.58,17.6,17.55,17.59,27
VIN19,2019-02-06 14:30,6,17.57,17.65,17.55,17.6,221
VIN19,2019-02-06 15:00,6,17.6,17.6,17.53,17.59,280
VIN19,2019-02-06 15:30,6,17.55,17.55,17.55,17.55,10
VIN19,2019-02-06 19:00,7,17.63,17.63,17.63,17.63,1
VIN19,2019-02-06 19:30,7,17.65,17.65,17.65,17.65,11
VIN19,2019-02-06 21:30,7,17.65,17.65,17.65,17.65,2
VIN19,2019-02-07 01:00,7,17.7,17.7,17.67,17.7,12
VIN19,2019-02-07 01:30,7,17.71,17.71,17.7,17.7,5
VIN19,2019-02-07 02:00,7,17.7,17.7,17.68,17.7,17
VIN19,2019-02-07 02:30,7,17.7,17.7,17.7,17.7,1
VIN19,2019-02-07 04:00,7,17.7,17.75,17.7,17.75,3
VIN19,2019-02-07 04:30,7,17.8,17.8,17.8,17.8,12
VIN19,2019-02-07 05:00,7,17.75,17.86,17.75,17.86,32
VIN19,2019-02-07 05:30,7,17.85,17.9,17.85,17.9,18
VIN19,2019-02-07 06:00,7,17.87,17.87,17.85,17.85,35
VIN19,2019-02-07 06:30,7,17.82,17.85,17.81,17.85,14
VIN19,2019-02-07 07:00,7,17.81,17.9,17.81,17.9,44
VIN19,2019-02-07 08:00,7,17.85,17.86,17.81,17.85,27
VIN19,2019-02-07 08:30,7,17.85,17.95,17.8,17.9,335
VIN19,2019-02-07 09:00,7,17.9,17.93,17.8,17.8,83
VIN19,2019-02-07 09:30,7,17.77,17.96,17.77,17.96,257
VIN19,2019-02-07 10:00,7,17.97,18.05,17.95,18.02,124
VIN19,2019-02-07 10:30,7,18.02,18.1,18,18.05,153
VIN19,2019-02-07 11:00,7,18.1,18.12,17.92,17.97,103
VIN19,2019-02-07 11:30,7,18,18.05,17.95,18.05,75
VIN19,2019-02-07 12:00,7,17.92,17.93,17.86,17.88,54
VIN19,2019-02-07 12:30,7,17.87,17.87,17.81,17.85,21
VIN19,2019-02-07 13:00,7,17.85,17.9,17.8,17.8,47
VIN19,2019-02-07 13:30,7,17.77,17.9,17.77,17.87,45
VIN19,2019-02-07 14:00,7,17.9,17.92,17.85,17.85,28
VIN19,2019-02-07 14:30,7,17.85,17.9,17.75,17.75,167
VIN19,2019-02-07 15:00,7,17.8,17.85,17.7,17.85,124
VIN19,2019-02-07 15:30,7,17.85,17.85,17.83,17.85,150
VIN19,2019-02-07 17:30,8,17.9,17.93,17.87,17.87,16
VIN19,2019-02-07 18:00,8,17.9,17.9,17.9,17.9,32
VIN19,2019-02-07 19:00,8,17.9,17.9,17.9,17.9,1
VIN19,2019-02-07 20:00,8,17.95,17.98,17.95,17.98,4
VIN19,2019-02-07 20:30,8,17.95,17.95,17.95,17.95,1
VIN19,2019-02-07 21:00,8,17.95,17.95,17.95,17.95,14
VIN19,2019-02-07 23:30,8,17.95,17.95,17.95,17.95,12
VIN19,2019-02-08 01:00,8,17.95,17.95,17.95,17.95,14
VIN19,2019-02-08 01:30,8,17.97,17.97,17.97,17.97,1
VIN19,2019-02-08 02:00,8,18,18,17.95,17.95,4
VIN19,2019-02-08 03:00,8,17.9,17.9,17.9,17.9,2
VIN19,2019-02-08 04:30,8,17.95,17.95,17.95,17.95,12
VIN19,2019-02-08 05:30,8,17.95,17.97,17.95,17.95,81
VIN19,2019-02-08 06:00,8,17.95,18,17.95,18,23
VIN19,2019-02-08 06:30,8,17.95,17.97,17.95,17.96,14
VIN19,2019-02-08 07:00,8,17.9,17.95,17.9,17.95,54
VIN19,2019-02-08 07:30,8,17.96,17.96,17.95,17.95,2
VIN19,2019-02-08 08:00,8,17.95,17.95,17.93,17.93,28
VIN19,2019-02-08 08:30,8,17.95,18,17.9,18,364
VIN19,2019-02-08 09:00,8,18.01,18.05,17.95,17.95,210
VIN19,2019-02-08 09:30,8,17.95,18.06,17.95,18.04,120
VIN19,2019-02-08 10:00,8,18.05,18.1,17.97,18.01,131
VIN19,2019-02-08 10:30,8,18,18.1,17.95,17.95,157
VIN19,2019-02-08 11:00,8,17.93,17.96,17.92,17.95,31
VIN19,2019-02-08 11:30,8,17.91,17.91,17.86,17.86,49
VIN19,2019-02-08 12:00,8,17.85,17.86,17.85,17.85,14
VIN19,2019-02-08 12:30,8,17.83,17.83,17.8,17.8,9
VIN19,2019-02-08 13:00,8,17.76,17.76,17.7,17.71,18
VIN19,2019-02-08 13:30,8,17.71,17.75,17.65,17.75,71
VIN19,2019-02-08 14:00,8,17.76,17.8,17.75,17.75,63
VIN19,2019-02-08 14:30,8,17.77,17.81,17.75,17.75,79
VIN19,2019-02-08 15:00,8,17.75,17.77,17.7,17.75,320
VIN19,2019-02-08 15:30,8,17.8,17.8,17.72,17.72,40
VIN19,2019-02-10 18:30,11,17.8,17.8,17.8,17.8,6
VIN19,2019-02-10 19:30,11,17.85,17.85,17.85,17.85,9
VIN19,2019-02-10 22:30,11,17.8,17.8,17.8,17.8,1
VIN19,2019-02-10 23:30,11,17.8,17.8,17.8,17.8,3
VIN19,2019-02-11 01:00,11,17.75,17.75,17.75,17.75,1
VIN19,2019-02-11 01:30,11,17.75,17.75,17.75,17.75,3
VIN19,2019-02-11 02:00,11,17.7,17.7,17.7,17.7,13
VIN19,2019-02-11 02:30,11,17.7,17.7,17.63,17.65,31
VIN19,2019-02-11 03:00,11,17.6,17.6,17.6,17.6,3
VIN19,2019-02-11 03:30,11,17.62,17.62,17.62,17.62,2
VIN19,2019-02-11 04:30,11,17.65,17.65,17.65,17.65,2
VIN19,2019-02-11 06:00,11,17.7,17.7,17.7,17.7,2
VIN19,2019-02-11 06:30,11,17.7,17.71,17.67,17.67,7
VIN19,2019-02-11 08:00,11,17.66,17.66,17.66,17.66,3
VIN19,2019-02-11 08:30,11,17.65,17.75,17.65,17.72,63
VIN19,2019-02-11 09:00,11,17.75,17.82,17.66,17.8,147
VIN19,2019-02-11 09:30,11,17.8,17.8,17.7,17.76,135
VIN19,2019-02-11 10:00,11,17.75,17.81,17.7,17.7,248
VIN19,2019-02-11 10:30,11,17.75,17.8,17.73,17.73,80
VIN19,2019-02-11 11:00,11,17.7,17.75,17.7,17.7,27
VIN19,2019-02-11 11:30,11,17.7,17.7,17.68,17.68,30
VIN19,2019-02-11 12:00,11,17.7,17.7,17.6,17.68,54
VIN19,2019-02-11 12:30,11,17.69,17.73,17.67,17.7,51
VIN19,2019-02-11 13:00,11,17.7,17.72,17.68,17.72,33
VIN19,2019-02-11 13:30,11,17.72,17.76,17.65,17.65,224
VIN19,2019-02-11 14:00,11,17.65,17.7,17.62,17.65,62
VIN19,2019-02-11 14:30,11,17.65,17.75,17.65,17.71,103
VIN19,2019-02-11 15:00,11,17.72,17.77,17.7,17.75,204
VIN19,2019-02-11 15:30,11,17.75,17.8,17.75,17.76,35
VIN19,2019-02-11 17:00,12,17.8,17.8,17.8,17.8,14
VIN19,2019-02-11 18:00,12,17.75,17.75,17.75,17.75,8
VIN19,2019-02-11 18:30,12,17.7,17.7,17.66,17.66,3
VIN19,2019-02-11 19:00,12,17.7,17.75,17.7,17.75,4
VIN19,2019-02-11 19:30,12,17.7,17.7,17.7,17.7,16
VIN19,2019-02-11 20:30,12,17.62,17.63,17.61,17.61,3
VIN19,2019-02-11 22:00,12,17.6,17.6,17.58,17.59,16
VIN19,2019-02-11 22:30,12,17.6,17.6,17.6,17.6,1
VIN19,2019-02-11 23:00,12,17.6,17.6,17.6,17.6,2
VIN19,2019-02-12 00:00,12,17.59,17.59,17.59,17.59,1
VIN19,2019-02-12 01:00,12,17.6,17.6,17.6,17.6,3
VIN19,2019-02-12 02:00,12,17.55,17.55,17.55,17.55,6
VIN19,2019-02-12 02:30,12,17.53,17.55,17.53,17.55,4
VIN19,2019-02-12 05:00,12,17.5,17.5,17.5,17.5,15
VIN19,2019-02-12 05:30,12,17.48,17.48,17.47,17.47,2
VIN19,2019-02-12 06:00,12,17.45,17.45,17.45,17.45,10
VIN19,2019-02-12 06:30,12,17.42,17.45,17.42,17.45,6
VIN19,2019-02-12 07:00,12,17.45,17.45,17.45,17.45,1
VIN19,2019-02-12 07:30,12,17.45,17.45,17.45,17.45,2
VIN19,2019-02-12 08:00,12,17.45,17.45,17.42,17.45,9
VIN19,2019-02-12 08:30,12,17.45,17.51,17.4,17.51,209
VIN19,2019-02-12 09:00,12,17.5,17.57,17.5,17.56,312
VIN19,2019-02-12 09:30,12,17.55,17.58,17.52,17.55,245
VIN19,2019-02-12 10:00,12,17.55,17.58,17.51,17.57,86
VIN19,2019-02-12 10:30,12,17.55,17.55,17.5,17.51,137
VIN19,2019-02-12 11:00,12,17.52,17.55,17.5,17.52,166
VIN19,2019-02-12 11:30,12,17.52,17.57,17.5,17.55,127
VIN19,2019-02-12 12:00,12,17.53,17.53,17.45,17.5,121
VIN19,2019-02-12 12:30,12,17.5,17.55,17.5,17.52,87
VIN19,2019-02-12 13:00,12,17.5,17.51,17.47,17.5,129
VIN19,2019-02-12 13:30,12,17.5,17.6,17.5,17.6,204
VIN19,2019-02-12 14:00,12,17.6,17.66,17.6,17.6,230
VIN19,2019-02-12 14:30,12,17.62,17.7,17.6,17.7,620
VIN19,2019-02-12 15:00,12,17.65,17.7,17.6,17.65,328
VIN19,2019-02-12 15:30,12,17.7,17.7,17.69,17.69,6
VIN19,2019-02-12 17:00,13,17.7,17.7,17.7,17.7,1
VIN19,2019-02-12 17:30,13,17.7,17.7,17.7,17.7,3
VIN19,2019-02-12 18:00,13,17.65,17.65,17.6,17.6,16
VIN19,2019-02-12 18:30,13,17.6,17.6,17.6,17.6,8
VIN19,2019-02-12 19:30,13,17.65,17.66,17.65,17.65,31
VIN19,2019-02-12 20:00,13,17.65,17.65,17.65,17.65,14
VIN19,2019-02-12 21:00,13,17.65,17.65,17.65,17.65,31
VIN19,2019-02-12 22:00,13,17.67,17.67,17.67,17.67,1
VIN19,2019-02-13 00:00,13,17.65,17.65,17.64,17.64,26
VIN19,2019-02-13 00:30,13,17.62,17.62,17.62,17.62,3
VIN19,2019-02-13 01:00,13,17.64,17.64,17.64,17.64,10
VIN19,2019-02-13 01:30,13,17.64,17.64,17.64,17.64,3
VIN19,2019-02-13 02:00,13,17.65,17.65,17.65,17.65,3
VIN19,2019-02-13 02:30,13,17.65,17.65,17.65,17.65,11
VIN19,2019-02-13 04:30,13,17.66,17.66,17.65,17.65,35
VIN19,2019-02-13 05:00,13,17.65,17.7,17.63,17.63,70
VIN19,2019-02-13 05:30,13,17.65,17.65,17.65,17.65,3
VIN19,2019-02-13 06:00,13,17.6,17.6,17.6,17.6,5
VIN19,2019-02-13 06:30,13,17.6,17.6,17.6,17.6,9
VIN19,2019-02-13 07:00,13,17.6,17.6,17.6,17.6,4
VIN19,2019-02-13 07:30,13,17.6,17.6,17.6,17.6,12
VIN19,2019-02-13 08:00,13,17.55,17.56,17.55,17.55,92
VIN19,2019-02-13 08:30,13,17.55,17.58,17.5,17.55,416
VIN19,2019-02-13 09:00,13,17.53,17.6,17.46,17.46,287
VIN19,2019-02-13 09:30,13,17.46,17.5,17.45,17.47,138
VIN19,2019-02-13 10:00,13,17.47,17.52,17.45,17.51,57
VIN19,2019-02-13 10:30,13,17.54,17.56,17.51,17.51,168
VIN19,2019-02-13 11:00,13,17.5,17.52,17.5,17.52,53
VIN19,2019-02-13 11:30,13,17.55,17.55,17.5,17.51,167
VIN19,2019-02-13 12:00,13,17.5,17.51,17.45,17.48,290
VIN19,2019-02-13 12:30,13,17.5,17.53,17.46,17.53,87
VIN19,2019-02-13 13:00,13,17.5,17.5,17.45,17.47,134
VIN19,2019-02-13 13:30,13,17.47,17.5,17.45,17.47,198
VIN19,2019-02-13 14:00,13,17.47,17.5,17.45,17.45,208
VIN19,2019-02-13 14:30,13,17.45,17.5,17.42,17.45,261
VIN19,2019-02-13 15:00,13,17.5,17.5,17.42,17.46,478
VIN19,2019-02-13 15:30,13,17.46,17.46,17.45,17.46,77
VIN19,2019-02-13 18:00,14,17.45,17.45,17.45,17.45,15
VIN19,2019-02-13 18:30,14,17.46,17.46,17.46,17.46,3
VIN19,2019-02-13 20:30,14,17.45,17.45,17.45,17.45,7
VIN19,2019-02-13 21:30,14,17.47,17.47,17.47,17.47,1
VIN19,2019-02-13 22:30,14,17.45,17.45,17.45,17.45,5
VIN19,2019-02-14 00:00,14,17.41,17.41,17.41,17.41,1
VIN19,2019-02-14 01:30,14,17.4,17.4,17.4,17.4,93
VIN19,2019-02-14 02:00,14,17.39,17.39,17.36,17.36,6
VIN19,2019-02-14 02:30,14,17.4,17.4,17.4,17.4,5
VIN19,2019-02-14 04:30,14,17.43,17.43,17.43,17.43,5
VIN19,2019-02-14 06:30,14,17.43,17.43,17.43,17.43,3
VIN19,2019-02-14 07:00,14,17.4,17.4,17.4,17.4,8
VIN19,2019-02-14 07:30,14,17.43,17.55,17.43,17.55,207
VIN19,2019-02-14 08:00,14,17.6,17.65,17.55,17.6,270
VIN19,2019-02-14 08:30,14,17.61,17.71,17.57,17.57,456
VIN19,2019-02-14 09:00,14,17.57,17.6,17.5,17.5,187
VIN19,2019-02-14 09:30,14,17.52,17.65,17.5,17.55,202
VIN19,2019-02-14 10:00,14,17.58,17.62,17.52,17.57,99
VIN19,2019-02-14 10:30,14,17.6,17.63,17.45,17.45,65
VIN19,2019-02-14 11:00,14,17.5,17.51,17.45,17.48,111
VIN19,2019-02-14 11:30,14,17.5,17.5,17.45,17.45,80
VIN19,2019-02-14 12:00,14,17.47,17.5,17.45,17.45,270
VIN19,2019-02-14 12:30,14,17.45,17.45,17.42,17.45,125
VIN19,2019-02-14 13:00,14,17.45,17.5,17.45,17.48,118
VIN19,2019-02-14 13:30,14,17.5,17.55,17.46,17.53,218
VIN19,2019-02-14 14:00,14,17.52,17.55,17.45,17.53,95
VIN19,2019-02-14 14:30,14,17.5,17.61,17.5,17.6,239
VIN19,2019-02-14 15:00,14,17.6,17.7,17.6,17.67,381
VIN19,2019-02-14 15:30,14,17.67,17.67,17.62,17.67,112
VIN19,2019-02-14 17:00,15,17.7,17.73,17.7,17.73,5
VIN19,2019-02-14 17:30,15,17.72,17.72,17.72,17.72,23
VIN19,2019-02-14 18:00,15,17.72,17.73,17.7,17.71,95
VIN19,2019-02-14 18:30,15,17.72,17.76,17.71,17.72,75
VIN19,2019-02-14 19:00,15,17.75,17.75,17.73,17.73,8
VIN19,2019-02-14 19:30,15,17.72,17.76,17.72,17.75,23
VIN19,2019-02-14 20:00,15,17.77,17.83,17.77,17.82,95
VIN19,2019-02-14 20:30,15,17.82,17.82,17.82,17.82,67
VIN19,2019-02-14 21:00,15,17.82,17.82,17.82,17.82,46
VIN19,2019-02-14 21:30,15,17.83,17.83,17.83,17.83,2
VIN19,2019-02-14 23:00,15,17.85,17.87,17.85,17.87,11
VIN19,2019-02-14 23:30,15,17.85,17.85,17.85,17.85,1
VIN19,2019-02-15 01:00,15,17.85,17.85,17.85,17.85,1
VIN19,2019-02-15 01:30,15,17.87,17.91,17.87,17.91,30
VIN19,2019-02-15 02:00,15,17.85,17.85,17.81,17.83,7
VIN19,2019-02-15 02:30,15,17.82,17.82,17.8,17.8,12
VIN19,2019-02-15 03:00,15,17.8,17.8,17.8,17.8,6
VIN19,2019-02-15 03:30,15,17.78,17.78,17.78,17.78,24
VIN19,2019-02-15 04:00,15,17.75,17.78,17.75,17.78,18
VIN19,2019-02-15 04:30,15,17.78,17.78,17.7,17.7,14
VIN19,2019-02-15 06:00,15,17.7,17.7,17.7,17.7,1
VIN19,2019-02-15 06:30,15,17.65,17.65,17.65,17.65,3
VIN19,2019-02-15 07:00,15,17.65,17.65,17.65,17.65,1
VIN19,2019-02-15 07:30,15,17.61,17.61,17.6,17.6,10
VIN19,2019-02-15 08:00,15,17.56,17.57,17.48,17.5,177
VIN19,2019-02-15 08:30,15,17.45,17.62,17.45,17.57,237
VIN19,2019-02-15 09:00,15,17.56,17.6,17.53,17.55,82
VIN19,2019-02-15 09:30,15,17.5,17.5,17.45,17.45,133
VIN19,2019-02-15 10:00,15,17.45,17.5,17.45,17.5,132
VIN19,2019-02-15 10:30,15,17.5,17.5,17.47,17.47,111
VIN19,2019-02-15 11:00,15,17.45,17.45,17.41,17.45,173
VIN19,2019-02-15 11:30,15,17.45,17.45,17.4,17.45,179
VIN19,2019-02-15 12:00,15,17.5,17.5,17.45,17.45,98
VIN19,2019-02-15 12:30,15,17.48,17.51,17.46,17.5,270
VIN19,2019-02-15 13:00,15,17.46,17.5,17.45,17.5,99
VIN19,2019-02-15 13:30,15,17.45,17.5,17.41,17.41,116
VIN19,2019-02-15 14:00,15,17.4,17.5,17.4,17.45,216
VIN19,2019-02-15 14:30,15,17.45,17.45,17.4,17.45,96
VIN19,2019-02-15 15:00,15,17.41,17.45,17.35,17.35,362
VIN19,2019-02-15 15:30,15,17.36,17.4,17.35,17.35,51
VIN19,2019-02-17 17:30,18,17.36,17.36,17.36,17.36,1
VIN19,2019-02-17 18:00,18,17.36,17.36,17.36,17.36,1
VIN19,2019-02-17 18:30,18,17.4,17.4,17.4,17.4,1
VIN19,2019-02-17 19:00,18,17.4,17.4,17.4,17.4,1
VIN19,2019-02-17 20:00,18,17.4,17.45,17.36,17.36,9
VIN19,2019-02-17 20:30,18,17.37,17.37,17.37,17.37,1
VIN19,2019-02-17 22:00,18,17.4,17.4,17.4,17.4,2
VIN19,2019-02-18 02:00,18,17.4,17.4,17.4,17.4,8
VIN19,2019-02-18 06:00,18,17.4,17.4,17.4,17.4,1
VIN19,2019-02-18 08:00,18,17.4,17.4,17.4,17.4,1
VIN19,2019-02-18 08:30,18,17.4,17.4,17.4,17.4,1
VIN19,2019-02-18 09:00,18,17.4,17.4,17.4,17.4,1
VIN19,2019-02-18 09:30,18,17.4,17.4,17.31,17.33,108
VIN19,2019-02-18 10:00,18,17.35,17.35,17.3,17.3,29
VIN19,2019-02-18 18:30,19,17.35,17.35,17.35,17.35,17
VIN19,2019-02-18 19:00,19,17.35,17.35,17.35,17.35,3
VIN19,2019-02-18 19:30,19,17.35,17.35,17.35,17.35,5
VIN19,2019-02-18 20:30,19,17.35,17.35,17.35,17.35,1
VIN19,2019-02-18 21:00,19,17.35,17.35,17.35,17.35,5
VIN19,2019-02-18 23:30,19,17.36,17.36,17.36,17.36,4
VIN19,2019-02-19 03:30,19,17.4,17.4,17.37,17.37,2
VIN19,2019-02-19 04:00,19,17.37,17.37,17.37,17.37,1
VIN19,2019-02-19 04:30,19,17.37,17.37,17.37,17.37,5
VIN19,2019-02-19 05:30,19,17.41,17.45,17.41,17.45,29
VIN19,2019-02-19 06:00,19,17.45,17.45,17.45,17.45,1
VIN19,2019-02-19 06:30,19,17.45,17.45,17.45,17.45,53
VIN19,2019-02-19 07:00,19,17.45,17.45,17.4,17.41,29
VIN19,2019-02-19 07:30,19,17.4,17.4,17.4,17.4,3
VIN19,2019-02-19 08:30,19,17.43,17.43,17.32,17.33,281
VIN19,2019-02-19 09:00,19,17.32,17.35,17.26,17.26,140
VIN19,2019-02-19 09:30,19,17.26,17.3,17.2,17.25,384
VIN19,2019-02-19 10:00,19,17.25,17.26,17.24,17.26,71
VIN19,2019-02-19 10:30,19,17.26,17.27,17.25,17.26,54
VIN19,2019-02-19 11:00,19,17.25,17.27,17.21,17.22,151
VIN19,2019-02-19 11:30,19,17.2,17.23,17.2,17.22,77
VIN19,2019-02-19 12:00,19,17.22,17.25,17.2,17.22,100
VIN19,2019-02-19 12:30,19,17.22,17.22,17.2,17.2,78
VIN19,2019-02-19 13:00,19,17.2,17.25,17.17,17.18,260
VIN19,2019-02-19 13:30,19,17.18,17.18,17.15,17.18,55
VIN19,2019-02-19 14:00,19,17.16,17.23,17.15,17.21,279
VIN19,2019-02-19 14:30,19,17.21,17.3,17.2,17.3,1233
VIN19,2019-02-19 15:00,19,17.27,17.35,17.27,17.3,253
VIN19,2019-02-19 15:30,19,17.31,17.35,17.3,17.32,78
VIN19,2019-02-19 17:00,20,17.3,17.3,17.3,17.3,8
VIN19,2019-02-19 17:30,20,17.31,17.31,17.31,17.31,7
VIN19,2019-02-19 18:00,20,17.31,17.31,17.31,17.31,15
VIN19,2019-02-19 19:00,20,17.34,17.35,17.31,17.35,14
VIN19,2019-02-19 19:30,20,17.3,17.3,17.3,17.3,1
VIN19,2019-02-19 20:00,20,17.33,17.33,17.33,17.33,1
VIN19,2019-02-19 20:30,20,17.36,17.36,17.36,17.36,2
VIN19,2019-02-19 21:00,20,17.36,17.36,17.36,17.36,17
VIN19,2019-02-19 21:30,20,17.38,17.38,17.38,17.38,5
VIN19,2019-02-19 22:00,20,17.4,17.4,17.4,17.4,13
VIN19,2019-02-20 00:00,20,17.36,17.36,17.36,17.36,1
VIN19,2019-02-20 00:30,20,17.35,17.35,17.35,17.35,1
VIN19,2019-02-20 02:00,20,17.4,17.4,17.31,17.31,15
VIN19,2019-02-20 03:00,20,17.31,17.31,17.31,17.31,1
VIN19,2019-02-20 04:00,20,17.35,17.35,17.35,17.35,1
VIN19,2019-02-20 04:30,20,17.36,17.36,17.36,17.36,5
VIN19,2019-02-20 05:30,20,17.37,17.37,17.37,17.37,1
VIN19,2019-02-20 06:00,20,17.35,17.35,17.35,17.35,11
VIN19,2019-02-20 07:00,20,17.35,17.35,17.32,17.35,169
VIN19,2019-02-20 07:30,20,17.3,17.32,17.3,17.3,91
VIN19,2019-02-20 08:00,20,17.3,17.35,17.27,17.3,97
VIN19,2019-02-20 08:30,20,17.3,17.35,17.21,17.22,387
VIN19,2019-02-20 09:00,20,17.25,17.25,17.22,17.22,224
VIN19,2019-02-20 09:30,20,17.22,17.26,17.2,17.26,177
VIN19,2019-02-20 10:00,20,17.28,17.28,17.2,17.2,132
VIN19,2019-02-20 10:30,20,17.22,17.32,17.2,17.3,931
VIN19,2019-02-20 11:00,20,17.28,17.35,17.28,17.35,294
VIN19,2019-02-20 11:30,20,17.35,17.38,17.31,17.34,122
VIN19,2019-02-20 12:00,20,17.32,17.32,17.23,17.24,199
VIN19,2019-02-20 12:30,20,17.25,17.3,17.2,17.2,305
VIN19,2019-02-20 13:00,20,17.27,17.32,17.21,17.21,259
VIN19,2019-02-20 13:30,20,17.2,17.2,17.15,17.15,61
VIN19,2019-02-20 14:00,20,17.15,17.2,17.1,17.11,335
VIN19,2019-02-20 14:30,20,17.15,17.15,17.1,17.1,377
VIN19,2019-02-20 15:00,20,17.1,17.17,17.1,17.17,636
VIN19,2019-02-20 15:30,20,17.15,17.15,17.1,17.12,70
VIN19,2019-02-20 17:00,21,17.15,17.15,17.11,17.11,46
VIN19,2019-02-20 17:30,21,17.15,17.15,17.13,17.15,20
VIN19,2019-02-20 18:00,21,17.15,17.15,17.13,17.15,33
VIN19,2019-02-20 18:30,21,17.17,17.17,17.15,17.16,15
VIN19,2019-02-20 19:00,21,17.17,17.17,17.17,17.17,1
VIN19,2019-02-20 19:30,21,17.16,17.16,17.16,17.16,1
VIN19,2019-02-20 20:30,21,17.15,17.15,17.15,17.15,31
VIN19,2019-02-20 21:00,21,17.1,17.1,17.1,17.1,3
VIN19,2019-02-21 01:30,21,17.07,17.07,17.07,17.07,1
VIN19,2019-02-21 02:00,21,17.05,17.07,17.05,17.07,40
VIN19,2019-02-21 03:30,21,17.07,17.07,17.07,17.07,1
VIN19,2019-02-21 04:00,21,17.05,17.05,17.05,17.05,5
VIN19,2019-02-21 06:30,21,17.1,17.12,17.1,17.12,31
VIN19,2019-02-21 07:30,21,17.17,17.17,17.17,17.17,1
VIN19,2019-02-21 08:00,21,17.2,17.21,17.2,17.21,40
VIN19,2019-02-21 08:30,21,17.2,17.36,17.16,17.26,727
VIN19,2019-02-21 09:00,21,17.3,17.35,17.25,17.31,381
VIN19,2019-02-21 09:30,21,17.3,17.3,17.22,17.22,219
VIN19,2019-02-21 10:00,21,17.2,17.21,17.15,17.2,76
VIN19,2019-02-21 10:30,21,17.2,17.2,17.11,17.11,145
VIN19,2019-02-21 11:00,21,17.1,17.1,17.07,17.08,61
VIN19,2019-02-21 11:30,21,17.05,17.05,16.97,16.98,344
VIN19,2019-02-21 12:00,21,17,17.01,16.96,17.01,203
VIN19,2019-02-21 12:30,21,17.05,17.1,17.01,17.01,122
VIN19,2019-02-21 13:00,21,17,17.1,17,17.1,598
VIN19,2019-02-21 13:30,21,17.07,17.22,17.07,17.19,377
VIN19,2019-02-21 14:00,21,17.2,17.2,17.07,17.2,406
VIN19,2019-02-21 14:30,21,17.2,17.23,17.13,17.14,476
VIN19,2019-02-21 15:00,21,17.15,17.15,17.1,17.1,185
VIN19,2019-02-21 15:30,21,17.15,17.15,17.13,17.15,59
VIN19,2019-02-21 17:30,22,17.15,17.15,17.15,17.15,3
VIN19,2019-02-21 18:00,22,17.17,17.17,17.17,17.17,2
VIN19,2019-02-21 23:30,22,17.15,17.15,17.15,17.15,6
VIN19,2019-02-22 00:00,22,17.15,17.16,17.15,17.15,12
VIN19,2019-02-22 00:30,22,17.15,17.15,17.15,17.15,45
VIN19,2019-02-22 01:00,22,17.12,17.12,17.12,17.12,2
VIN19,2019-02-22 02:00,22,17.15,17.15,17.15,17.15,54
VIN19,2019-02-22 02:30,22,17.11,17.11,17.07,17.07,9
VIN19,2019-02-22 03:00,22,17.07,17.07,17.07,17.07,1
VIN19,2019-02-22 04:00,22,17.08,17.08,17.08,17.08,1
VIN19,2019-02-22 04:30,22,17.1,17.1,17.1,17.1,32
VIN19,2019-02-22 05:00,22,17.1,17.1,17.1,17.1,11
VIN19,2019-02-22 05:30,22,17.1,17.1,17.1,17.1,35
VIN19,2019-02-22 06:30,22,17.1,17.1,17.1,17.1,7
VIN19,2019-02-22 07:00,22,17.05,17.05,17.05,17.05,1
VIN19,2019-02-22 08:00,22,17.07,17.07,17.07,17.07,3
VIN19,2019-02-22 08:30,22,17.1,17.1,16.96,16.97,256
VIN19,2019-02-22 09:00,22,17,17,16.9,16.92,391
VIN19,2019-02-22 09:30,22,16.93,16.93,16.85,16.85,262
VIN19,2019-02-22 10:00,22,16.89,16.95,16.87,16.95,178
VIN19,2019-02-22 10:30,22,16.96,17,16.95,16.95,50
VIN19,2019-02-22 11:00,22,16.9,16.97,16.9,16.97,268
VIN19,2019-02-22 11:30,22,16.97,16.97,16.86,16.87,392
VIN19,2019-02-22 12:00,22,16.9,16.94,16.87,16.92,161
VIN19,2019-02-22 12:30,22,16.91,16.93,16.91,16.92,62
VIN19,2019-02-22 13:00,22,16.9,16.92,16.88,16.9,311
VIN19,2019-02-22 13:30,22,16.9,17,16.88,16.96,164
VIN19,2019-02-22 14:00,22,16.97,16.97,16.85,16.85,327
VIN19,2019-02-22 14:30,22,16.86,16.92,16.82,16.85,611
VIN19,2019-02-22 15:00,22,16.9,16.9,16.8,16.85,357
VIN19,2019-02-22 15:30,22,16.8,16.85,16.75,16.78,406
VIN19,2019-02-24 17:00,25,16.75,16.75,16.75,16.75,1
VIN19,2019-02-24 17:30,25,16.75,16.75,16.75,16.75,3
VIN19,2019-02-24 18:00,25,16.76,16.76,16.76,16.76,2
VIN19,2019-02-24 18:30,25,16.76,16.78,16.76,16.78,2
VIN19,2019-02-24 19:30,25,16.75,16.75,16.72,16.73,8
VIN19,2019-02-24 20:00,25,16.75,16.75,16.75,16.75,2
VIN19,2019-02-25 00:30,25,16.76,16.76,16.76,16.76,1
VIN19,2019-02-25 02:00,25,16.75,16.75,16.75,16.75,11
VIN19,2019-02-25 02:30,25,16.8,16.8,16.75,16.75,13
VIN19,2019-02-25 03:00,25,16.75,16.76,16.73,16.73,26
VIN19,2019-02-25 04:00,25,16.7,16.7,16.7,16.7,1
VIN19,2019-02-25 04:30,25,16.7,16.7,16.7,16.7,10
VIN19,2019-02-25 05:00,25,16.69,16.7,16.69,16.7,15
VIN19,2019-02-25 07:00,25,16.71,16.71,16.7,16.7,8
VIN19,2019-02-25 07:30,25,16.7,16.7,16.66,16.66,25
VIN19,2019-02-25 08:00,25,16.7,16.7,16.65,16.65,23
VIN19,2019-02-25 08:30,25,16.7,16.7,16.52,16.58,260
VIN19,2019-02-25 09:00,25,16.56,16.65,16.56,16.65,241
VIN19,2019-02-25 09:30,25,16.65,16.66,16.57,16.6,196
VIN19,2019-02-25 10:00,25,16.56,16.65,16.56,16.65,111
VIN19,2019-02-25 10:30,25,16.65,16.69,16.61,16.66,149
VIN19,2019-02-25 11:00,25,16.65,16.7,16.65,16.7,93
VIN19,2019-02-25 11:30,25,16.7,16.77,16.66,16.71,427
VIN19,2019-02-25 12:00,25,16.7,16.72,16.65,16.71,156
VIN19,2019-02-25 12:30,25,16.7,16.7,16.66,16.7,92
VIN19,2019-02-25 13:00,25,16.7,16.7,16.65,16.69,44
VIN19,2019-02-25 13:30,25,16.7,16.73,16.7,16.7,110
VIN19,2019-02-25 14:00,25,16.75,16.82,16.71,16.8,527
VIN19,2019-02-25 14:30,25,16.8,16.85,16.8,16.8,495
VIN19,2019-02-25 15:00,25,16.81,16.85,16.75,16.77,802
VIN19,2019-02-25 15:30,25,16.77,16.8,16.75,16.8,146
VIN19,2019-02-25 17:00,26,16.8,16.81,16.8,16.81,2
VIN19,2019-02-25 18:00,26,16.8,16.85,16.8,16.8,46
VIN19,2019-02-25 18:30,26,16.8,16.83,16.8,16.83,26
VIN19,2019-02-25 19:00,26,16.83,16.83,16.83,16.83,2
VIN19,2019-02-25 19:30,26,16.85,16.88,16.85,16.87,93
VIN19,2019-02-25 20:00,26,16.87,16.87,16.85,16.87,14
VIN19,2019-02-25 20:30,26,16.87,16.87,16.87,16.87,7
VIN19,2019-02-25 21:30,26,16.85,16.85,16.82,16.82,34
VIN19,2019-02-25 23:00,26,16.82,16.82,16.82,16.82,5
VIN19,2019-02-26 02:00,26,16.8,16.8,16.8,16.8,12
VIN19,2019-02-26 02:30,26,16.81,16.85,16.81,16.85,16
VIN19,2019-02-26 03:00,26,16.9,16.95,16.9,16.95,13
VIN19,2019-02-26 03:30,26,16.9,16.9,16.9,16.9,1
VIN19,2019-02-26 04:00,26,16.9,16.9,16.9,16.9,5
VIN19,2019-02-26 04:30,26,16.9,16.9,16.9,16.9,5
VIN19,2019-02-26 05:00,26,16.9,16.92,16.9,16.91,8
VIN19,2019-02-26 06:00,26,16.9,16.9,16.9,16.9,4
VIN19,2019-02-26 06:30,26,16.85,16.85,16.85,16.85,7
VIN19,2019-02-26 07:30,26,16.9,16.9,16.9,16.9,11
VIN19,2019-02-26 08:00,26,16.95,16.95,16.9,16.9,201
VIN19,2019-02-26 08:30,26,16.95,16.98,16.86,16.9,280
VIN19,2019-02-26 09:00,26,16.9,16.9,16.8,16.85,315
VIN19,2019-02-26 09:30,26,16.85,16.92,16.78,16.92,424
VIN19,2019-02-26 10:00,26,16.9,16.9,16.79,16.8,286
VIN19,2019-02-26 10:30,26,16.8,16.86,16.78,16.82,115
VIN19,2019-02-26 11:00,26,16.8,16.85,16.78,16.79,51
VIN19,2019-02-26 11:30,26,16.8,16.88,16.8,16.86,61
VIN19,2019-02-26 12:00,26,16.85,16.87,16.83,16.85,104
VIN19,2019-02-26 12:30,26,16.9,16.93,16.86,16.87,127
VIN19,2019-02-26 13:00,26,16.85,16.86,16.81,16.83,147
VIN19,2019-02-26 13:30,26,16.81,16.82,16.75,16.75,112
VIN19,2019-02-26 14:00,26,16.77,16.8,16.73,16.8,524
VIN19,2019-02-26 14:30,26,16.82,17,16.8,17,1164
VIN19,2019-02-26 15:00,26,16.97,17,16.9,17,790
VIN19,2019-02-26 15:30,26,16.99,17,16.97,17,117
VIN19,2019-02-26 17:00,27,16.98,17.01,16.98,17,7
VIN19,2019-02-26 18:00,27,17,17,17,17,24
VIN19,2019-02-26 18:30,27,17,17,17,17,1
VIN19,2019-02-26 19:30,27,17.01,17.01,17.01,17.01,10
VIN19,2019-02-26 20:00,27,17,17,17,17,2
VIN19,2019-02-26 20:30,27,17,17,16.97,16.97,7
VIN19,2019-02-26 21:30,27,16.99,16.99,16.99,16.99,1
VIN19,2019-02-26 22:00,27,17,17,16.98,17,35
VIN19,2019-02-26 22:30,27,17,17,17,17,2
VIN19,2019-02-26 23:00,27,17,17,17,17,10
VIN19,2019-02-27 00:30,27,17.05,17.05,17.01,17.05,15
VIN19,2019-02-27 01:00,27,17.05,17.05,17.05,17.05,2
VIN19,2019-02-27 01:30,27,17.05,17.05,17.05,17.05,7
VIN19,2019-02-27 02:00,27,17.05,17.05,17.05,17.05,7
VIN19,2019-02-27 02:30,27,17.05,17.05,17.03,17.05,3
VIN19,2019-02-27 03:00,27,17.07,17.1,17.07,17.1,17
VIN19,2019-02-27 03:30,27,17.12,17.12,17.1,17.1,2
VIN19,2019-02-27 04:00,27,17.12,17.12,17.12,17.12,1
VIN19,2019-02-27 04:30,27,17.1,17.1,17.1,17.1,10
VIN19,2019-02-27 05:00,27,17.05,17.05,17.05,17.05,40
VIN19,2019-02-27 06:00,27,17.05,17.05,17.05,17.05,27
VIN19,2019-02-27 07:00,27,17.02,17.02,17.02,17.02,1
VIN19,2019-02-27 08:00,27,17.05,17.05,17.05,17.05,13
VIN19,2019-02-27 08:30,27,17,17.07,16.97,17.02,536
VIN19,2019-02-27 09:00,27,17.05,17.2,17.01,17.13,1537
VIN19,2019-02-27 09:30,27,17.13,17.16,17.05,17.07,832
VIN19,2019-02-27 10:00,27,17.07,17.1,16.87,16.9,1630
VIN19,2019-02-27 10:30,27,16.87,16.91,16.81,16.85,682
VIN19,2019-02-27 11:00,27,16.85,16.85,16.76,16.77,1113
VIN19,2019-02-27 11:30,27,16.77,16.8,16.72,16.78,684
VIN19,2019-02-27 12:00,27,16.75,16.77,16.72,16.77,496
VIN19,2019-02-27 12:30,27,16.77,16.85,16.76,16.83,343
VIN19,2019-02-27 13:00,27,16.83,16.85,16.75,16.77,464
VIN19,2019-02-27 13:30,27,16.77,16.82,16.73,16.78,1076
VIN19,2019-02-27 14:00,27,16.8,16.85,16.75,16.82,777
VIN19,2019-02-27 14:30,27,16.81,16.9,16.8,16.82,374
VIN19,2019-02-27 15:00,27,16.85,16.9,16.75,16.85,1113
VIN19,2019-02-27 15:30,27,16.85,16.86,16.82,16.85,78
VIN19,2019-02-27 17:30,28,16.88,16.88,16.88,16.88,1
VIN19,2019-02-27 18:00,28,16.87,16.9,16.87,16.9,11
VIN19,2019-02-27 18:30,28,16.87,16.88,16.87,16.88,12
VIN19,2019-02-27 19:00,28,16.89,16.89,16.89,16.89,1
VIN19,2019-02-27 20:30,28,16.84,16.84,16.84,16.84,1
VIN19,2019-02-28 01:00,28,16.95,16.95,16.93,16.95,62
VIN19,2019-02-28 01:30,28,16.95,16.95,16.93,16.94,18
VIN19,2019-02-28 02:00,28,16.94,16.94,16.94,16.94,4
VIN19,2019-02-28 06:00,28,16.95,16.95,16.95,16.95,1
VIN19,2019-02-28 06:30,28,16.9,16.9,16.87,16.87,91
VIN19,2019-02-28 07:00,28,16.9,16.95,16.9,16.95,37
VIN19,2019-02-28 07:30,28,16.9,16.9,16.87,16.87,23
VIN19,2019-02-28 08:00,28,16.9,16.9,16.87,16.87,96
VIN19,2019-02-28 08:30,28,16.85,16.88,16.71,16.75,1439
VIN19,2019-02-28 09:00,28,16.77,16.92,16.75,16.92,1650
VIN19,2019-02-28 09:30,28,16.92,16.92,16.86,16.87,643
VIN19,2019-02-28 10:00,28,16.85,16.88,16.77,16.81,824
VIN19,2019-02-28 10:30,28,16.8,16.81,16.75,16.8,828
VIN19,2019-02-28 11:00,28,16.77,16.78,16.71,16.73,136
VIN19,2019-02-28 11:30,28,16.72,16.75,16.71,16.71,733
VIN19,2019-02-28 12:00,28,16.71,16.8,16.71,16.8,246
VIN19,2019-02-28 12:30,28,16.76,16.76,16.71,16.71,501
VIN19,2019-02-28 13:00,28,16.73,16.76,16.71,16.71,201
VIN19,2019-02-28 13:30,28,16.72,16.8,16.71,16.71,477
VIN19,2019-02-28 14:00,28,16.72,16.77,16.7,16.73,262
VIN19,2019-02-28 14:30,28,16.75,16.85,16.71,16.83,722
VIN19,2019-02-28 15:00,28,16.8,16.85,16.76,16.83,1887
VIN19,2019-02-28 15:30,28,16.87,16.88,16.85,16.88,396
VIN19,2019-02-28 17:00,1,16.87,16.91,16.86,16.9,131
VIN19,2019-02-28 17:30,1,16.89,16.89,16.85,16.86,145
VIN19,2019-02-28 18:00,1,16.86,16.86,16.85,16.86,105
VIN19,2019-02-28 18:30,1,16.86,16.86,16.82,16.86,66
VIN19,2019-02-28 19:00,1,16.86,16.86,16.8,16.81,267
VIN19,2019-02-28 19:30,1,16.81,16.85,16.76,16.8,99
VIN19,2019-02-28 20:00,1,16.82,16.82,16.82,16.82,3
VIN19,2019-02-28 20:30,1,16.8,16.81,16.78,16.78,41
VIN19,2019-02-28 21:00,1,16.78,16.78,16.76,16.77,35
VIN19,2019-02-28 22:30,1,16.77,16.77,16.77,16.77,3
VIN19,2019-03-01 00:00,1,16.78,16.78,16.77,16.78,99
VIN19,2019-03-01 00:30,1,16.78,16.78,16.76,16.77,51
VIN19,2019-03-01 01:00,1,16.76,16.77,16.76,16.77,12
VIN19,2019-03-01 01:30,1,16.77,16.77,16.75,16.76,12
VIN19,2019-03-01 02:00,1,16.77,16.77,16.75,16.75,50
VIN19,2019-03-01 02:30,1,16.76,16.76,16.7,16.71,186
VIN19,2019-03-01 03:00,1,16.7,16.75,16.7,16.71,31
VIN19,2019-03-01 03:30,1,16.72,16.73,16.7,16.73,33
VIN19,2019-03-01 04:00,1,16.71,16.71,16.7,16.71,67
VIN19,2019-03-01 04:30,1,16.71,16.71,16.71,16.71,4
VIN19,2019-03-01 05:00,1,16.7,16.71,16.7,16.71,26
VIN19,2019-03-01 06:00,1,16.71,16.71,16.67,16.68,105
VIN19,2019-03-01 06:30,1,16.68,16.68,16.67,16.68,132
VIN19,2019-03-01 07:00,1,16.68,16.68,16.66,16.67,26
VIN19,2019-03-01 07:30,1,16.67,16.68,16.67,16.68,89
VIN19,2019-03-01 08:00,1,16.68,16.68,16.65,16.67,174
VIN19,2019-03-01 08:30,1,16.7,16.7,16.6,16.63,2208
VIN19,2019-03-01 09:00,1,16.65,16.7,16.62,16.68,1336
VIN19,2019-03-01 09:30,1,16.68,16.73,16.66,16.66,1297
VIN19,2019-03-01 10:00,1,16.66,16.71,16.65,16.68,484
VIN19,2019-03-01 10:30,1,16.7,16.77,16.66,16.69,632
VIN19,2019-03-01 11:00,1,16.7,16.7,16.61,16.61,1061
VIN19,2019-03-01 11:30,1,16.61,16.66,16.61,16.64,390
VIN19,2019-03-01 12:00,1,16.61,16.65,16.61,16.65,411
VIN19,2019-03-01 12:30,1,16.65,16.65,16.56,16.57,833
VIN19,2019-03-01 13:00,1,16.59,16.6,16.55,16.59,1731
VIN19,2019-03-01 13:30,1,16.59,16.6,16.55,16.55,1096
VIN19,2019-03-01 14:00,1,16.58,16.6,16.5,16.54,587
VIN19,2019-03-01 14:30,1,16.54,16.55,16.5,16.5,1164
VIN19,2019-03-01 15:00,1,16.55,16.65,16.5,16.62,1785
VIN19,2019-03-01 15:30,1,16.6,16.62,16.57,16.62,124
VIN19,2019-03-03 17:00,4,16.55,16.55,16.51,16.51,3
VIN19,2019-03-03 18:00,4,16.5,16.5,16.5,16.5,2
VIN19,2019-03-03 19:00,4,16.5,16.55,16.5,16.55,33
VIN19,2019-03-03 19:30,4,16.51,16.51,16.51,16.51,12
VIN19,2019-03-03 20:30,4,16.55,16.55,16.55,16.55,7
VIN19,2019-03-03 21:30,4,16.5,16.5,16.5,16.5,1
VIN19,2019-03-03 23:30,4,16.55,16.55,16.52,16.55,7
VIN19,2019-03-04 00:00,4,16.55,16.55,16.55,16.55,26
VIN19,2019-03-04 00:30,4,16.55,16.55,16.55,16.55,13
VIN19,2019-03-04 01:00,4,16.6,16.6,16.6,16.6,1
VIN19,2019-03-04 01:30,4,16.56,16.58,16.56,16.58,9
VIN19,2019-03-04 02:00,4,16.55,16.6,16.55,16.6,22
VIN19,2019-03-04 02:30,4,16.6,16.6,16.6,16.6,5
VIN19,2019-03-04 05:00,4,16.65,16.65,16.65,16.65,1
VIN19,2019-03-04 06:00,4,16.6,16.6,16.6,16.6,48
VIN19,2019-03-04 07:00,4,16.57,16.6,16.55,16.55,128
VIN19,2019-03-04 07:30,4,16.55,16.55,16.55,16.55,8
VIN19,2019-03-04 08:00,4,16.55,16.57,16.51,16.51,704
VIN19,2019-03-04 08:30,4,16.5,16.55,16.45,16.45,574
VIN19,2019-03-04 09:00,4,16.45,16.51,16.45,16.45,132
VIN19,2019-03-04 09:30,4,16.45,16.58,16.45,16.58,344
VIN19,2019-03-04 10:00,4,16.6,16.78,16.6,16.76,420
VIN19,2019-03-04 10:30,4,16.77,16.9,16.77,16.88,1064
VIN19,2019-03-04 11:00,4,16.88,17,16.82,16.88,587
VIN19,2019-03-04 11:30,4,16.86,16.95,16.8,16.9,541
VIN19,2019-03-04 12:00,4,16.95,17.02,16.77,16.77,454
VIN19,2019-03-04 12:30,4,16.8,16.8,16.72,16.75,123
VIN19,2019-03-04 13:00,4,16.8,16.85,16.73,16.75,221
VIN19,2019-03-04 13:30,4,16.75,16.77,16.7,16.77,202
VIN19,2019-03-04 14:00,4,16.75,16.83,16.75,16.8,350
VIN19,2019-03-04 14:30,4,16.8,16.82,16.75,16.75,787
VIN19,2019-03-04 15:00,4,16.77,16.8,16.72,16.75,828
VIN19,2019-03-04 15:30,4,16.72,16.75,16.72,16.75,101
VIN19,2019-03-04 17:00,5,16.76,16.76,16.76,16.76,2
VIN19,2019-03-04 18:00,5,16.77,16.77,16.77,16.77,10
VIN19,2019-03-04 19:30,5,16.79,16.81,16.79,16.81,17
VIN19,2019-03-04 20:30,5,16.8,16.8,16.8,16.8,9
VIN19,2019-03-04 21:00,5,16.75,16.75,16.75,16.75,1
VIN19,2019-03-04 23:00,5,16.8,16.82,16.77,16.77,12
VIN19,2019-03-05 00:00,5,16.75,16.75,16.75,16.75,12
VIN19,2019-03-05 01:00,5,16.75,16.75,16.75,16.75,9
VIN19,2019-03-05 01:30,5,16.75,16.75,16.75,16.75,4
VIN19,2019-03-05 02:00,5,16.75,16.75,16.75,16.75,10
VIN19,2019-03-05 04:00,5,16.75,16.78,16.75,16.78,4
VIN19,2019-03-05 07:00,5,16.75,16.76,16.75,16.75,9
VIN19,2019-03-05 07:30,5,16.74,16.75,16.7,16.7,43
VIN19,2019-03-05 08:00,5,16.72,16.72,16.7,16.71,18
VIN19,2019-03-05 08:30,5,16.72,16.96,16.71,16.9,470
VIN19,2019-03-05 09:00,5,16.87,16.97,16.85,16.95,292
VIN19,2019-03-05 09:30,5,16.95,16.95,16.86,16.91,222
VIN19,2019-03-05 10:00,5,16.9,16.91,16.76,16.8,193
VIN19,2019-03-05 10:30,5,16.8,16.8,16.75,16.8,78
VIN19,2019-03-05 11:00,5,16.81,16.81,16.77,16.77,21
VIN19,2019-03-05 11:30,5,16.78,16.8,16.76,16.76,42
VIN19,2019-03-05 12:00,5,16.77,16.8,16.7,16.8,212
VIN19,2019-03-05 12:30,5,16.8,16.8,16.75,16.76,61
VIN19,2019-03-05 13:00,5,16.76,16.8,16.75,16.76,66
VIN19,2019-03-05 13:30,5,16.76,16.78,16.72,16.72,102
VIN19,2019-03-05 14:00,5,16.72,16.77,16.7,16.75,132
VIN19,2019-03-05 14:30,5,16.77,16.82,16.72,16.8,480
VIN19,2019-03-05 15:00,5,16.78,16.83,16.77,16.82,420
VIN19,2019-03-05 15:30,5,16.8,16.82,16.8,16.82,107
VIN19,2019-03-05 17:00,6,16.84,16.84,16.84,16.84,15
VIN19,2019-03-05 17:30,6,16.85,16.85,16.85,16.85,3
VIN19,2019-03-05 18:00,6,16.86,16.86,16.86,16.86,10
VIN19,2019-03-05 18:30,6,16.89,16.89,16.89,16.89,10
VIN19,2019-03-05 22:00,6,16.89,16.89,16.89,16.89,4
VIN19,2019-03-05 23:00,6,16.9,16.9,16.9,16.9,7
VIN19,2019-03-06 02:00,6,16.85,16.85,16.85,16.85,3
VIN19,2019-03-06 03:30,6,16.85,16.85,16.85,16.85,2
VIN19,2019-03-06 05:00,6,16.87,16.87,16.87,16.87,10
VIN19,2019-03-06 07:00,6,16.89,16.89,16.86,16.89,21
VIN19,2019-03-06 07:30,6,16.86,16.86,16.85,16.85,4
VIN19,2019-03-06 08:00,6,16.81,16.81,16.77,16.77,10
VIN19,2019-03-06 08:30,6,16.75,16.91,16.75,16.86,151
VIN19,2019-03-06 09:00,6,16.86,16.95,16.82,16.9,186
VIN19,2019-03-06 09:30,6,16.9,16.95,16.86,16.86,332
VIN19,2019-03-06 10:00,6,16.86,16.92,16.85,16.9,61
VIN19,2019-03-06 10:30,6,16.92,17.01,16.9,16.97,171
VIN19,2019-03-06 11:00,6,16.95,17.02,16.92,16.99,349
VIN19,2019-03-06 11:30,6,17,17.06,16.96,17.05,528
VIN19,2019-03-06 12:00,6,17.05,17.07,16.97,17.04,95
VIN19,2019-03-06 12:30,6,17,17.02,16.95,16.95,126
VIN19,2019-03-06 13:00,6,16.95,16.96,16.91,16.95,181
VIN19,2019-03-06 13:30,6,16.95,17.02,16.95,17,230
VIN19,2019-03-06 14:00,6,17.01,17.1,17.01,17.1,103
VIN19,2019-03-06 14:30,6,17.05,17.06,17,17.06,503
VIN19,2019-03-06 15:00,6,17.05,17.15,17,17.15,401
VIN19,2019-03-06 15:30,6,17.11,17.12,17.1,17.11,190
VIN19,2019-03-06 17:00,7,17.12,17.12,17.12,17.12,4
VIN19,2019-03-06 17:30,7,17.15,17.15,17.15,17.15,3
VIN19,2019-03-06 18:00,7,17.15,17.15,17.11,17.11,20
VIN19,2019-03-06 18:30,7,17.11,17.13,17.1,17.13,138
VIN19,2019-03-06 19:00,7,17.1,17.1,17.1,17.1,3
VIN19,2019-03-06 19:30,7,17.1,17.1,17.1,17.1,3
VIN19,2019-03-06 22:30,7,17.13,17.16,17.12,17.16,31
VIN19,2019-03-06 23:00,7,17.16,17.17,17.16,17.17,26
VIN19,2019-03-07 01:00,7,17.2,17.21,17.2,17.2,7
VIN19,2019-03-07 01:30,7,17.22,17.22,17.21,17.21,22
VIN19,2019-03-07 02:00,7,17.22,17.22,17.2,17.2,45
VIN19,2019-03-07 02:30,7,17.22,17.22,17.2,17.2,26
VIN19,2019-03-07 04:00,7,17.2,17.2,17.2,17.2,1
VIN19,2019-03-07 05:00,7,17.2,17.22,17.2,17.22,14
VIN19,2019-03-07 05:30,7,17.2,17.2,17.18,17.2,47
VIN19,2019-03-07 06:00,7,17.2,17.2,17.2,17.2,1
VIN19,2019-03-07 06:30,7,17.15,17.15,17.1,17.1,53
VIN19,2019-03-07 07:00,7,17.1,17.1,17.1,17.1,7
VIN19,2019-03-07 07:30,7,17.05,17.15,17.05,17.15,44
VIN19,2019-03-07 08:00,7,17.15,17.15,17.12,17.12,83
VIN19,2019-03-07 08:30,7,17.18,17.55,17.16,17.45,547
VIN19,2019-03-07 09:00,7,17.43,17.58,17.36,17.45,545
VIN19,2019-03-07 09:30,7,17.5,17.53,17.32,17.35,228
VIN19,2019-03-07 10:00,7,17.35,17.37,17.3,17.31,348
VIN19,2019-03-07 10:30,7,17.3,17.32,17.2,17.3,108
VIN19,2019-03-07 11:00,7,17.35,17.4,17.2,17.2,250
VIN19,2019-03-07 11:30,7,17.25,17.35,17.2,17.2,124
VIN19,2019-03-07 12:00,7,17.2,17.25,17.2,17.25,100
VIN19,2019-03-07 12:30,7,17.26,17.32,17.25,17.3,83
VIN19,2019-03-07 13:00,7,17.3,17.4,17.26,17.32,349
VIN19,2019-03-07 13:30,7,17.35,17.48,17.35,17.45,220
VIN19,2019-03-07 14:00,7,17.48,17.5,17.35,17.41,321
VIN19,2019-03-07 14:30,7,17.41,17.45,17.3,17.42,402
VIN19,2019-03-07 15:00,7,17.4,17.45,17.35,17.45,799
VIN19,2019-03-07 15:30,7,17.45,17.45,17.41,17.42,228
VIN19,2019-03-07 17:00,8,17.4,17.42,17.4,17.42,24
VIN19,2019-03-07 17:30,8,17.4,17.4,17.4,17.4,1
VIN19,2019-03-07 18:00,8,17.4,17.42,17.4,17.42,3
VIN19,2019-03-07 18:30,8,17.4,17.47,17.4,17.47,5
VIN19,2019-03-07 19:00,8,17.48,17.51,17.48,17.48,21
VIN19,2019-03-07 19:30,8,17.5,17.52,17.45,17.45,41
VIN19,2019-03-07 20:00,8,17.45,17.45,17.45,17.45,1
VIN19,2019-03-07 20:30,8,17.4,17.4,17.4,17.4,8
VIN19,2019-03-07 21:00,8,17.4,17.4,17.4,17.4,1
VIN19,2019-03-07 21:30,8,17.45,17.45,17.45,17.45,11
VIN19,2019-03-07 22:00,8,17.47,17.48,17.47,17.48,38
VIN19,2019-03-07 23:00,8,17.5,17.5,17.5,17.5,21
VIN19,2019-03-07 23:30,8,17.52,17.52,17.52,17.52,1
VIN19,2019-03-08 00:00,8,17.5,17.57,17.5,17.57,99
VIN19,2019-03-08 00:30,8,17.55,17.57,17.53,17.55,23
VIN19,2019-03-08 01:00,8,17.58,17.58,17.58,17.58,1
VIN19,2019-03-08 02:00,8,17.6,17.6,17.55,17.55,9
VIN19,2019-03-08 02:30,8,17.55,17.55,17.54,17.54,55
VIN19,2019-03-08 03:00,8,17.6,17.6,17.55,17.55,21
VIN19,2019-03-08 03:30,8,17.55,17.55,17.55,17.55,5
VIN19,2019-03-08 04:00,8,17.6,17.6,17.6,17.6,16
VIN19,2019-03-08 04:30,8,17.61,17.61,17.61,17.61,10
VIN19,2019-03-08 05:30,8,17.57,17.63,17.57,17.62,21
VIN19,2019-03-08 07:00,8,17.63,17.65,17.57,17.6,112
VIN19,2019-03-08 07:30,8,17.55,17.77,17.55,17.75,107
VIN19,2019-03-08 08:00,8,17.77,17.85,17.74,17.75,226
VIN19,2019-03-08 08:30,8,17.7,17.81,17.7,17.76,199
VIN19,2019-03-08 09:00,8,17.81,17.9,17.75,17.81,308
VIN19,2019-03-08 09:30,8,17.82,17.85,17.65,17.77,370
VIN19,2019-03-08 10:00,8,17.75,17.77,17.62,17.62,97
VIN19,2019-03-08 10:30,8,17.6,17.7,17.58,17.7,125
VIN19,2019-03-08 11:00,8,17.71,17.76,17.7,17.7,138
VIN19,2019-03-08 11:30,8,17.7,17.83,17.7,17.82,93
VIN19,2019-03-08 12:00,8,17.81,17.83,17.75,17.8,161
VIN19,2019-03-08 12:30,8,17.76,17.8,17.7,17.75,151
VIN19,2019-03-08 13:00,8,17.75,17.8,17.71,17.72,166
VIN19,2019-03-08 13:30,8,17.73,17.73,17.6,17.68,297
VIN19,2019-03-08 14:00,8,17.68,17.77,17.65,17.75,386
VIN19,2019-03-08 14:30,8,17.78,17.78,17.56,17.56,559
VIN19,2019-03-08 15:00,8,17.55,17.55,17.4,17.5,751
VIN19,2019-03-08 15:30,8,17.5,17.55,17.5,17.52,192
VIN19,2019-03-10 18:00,11,17.5,17.5,17.5,17.5,2
VIN19,2019-03-10 18:30,11,17.5,17.55,17.5,17.55,2
VIN19,2019-03-10 19:00,11,17.55,17.55,17.55,17.55,8
VIN19,2019-03-10 19:30,11,17.6,17.65,17.6,17.62,59
VIN19,2019-03-10 20:00,11,17.65,17.65,17.6,17.6,10
VIN19,2019-03-10 20:30,11,17.55,17.55,17.55,17.55,10
VIN19,2019-03-10 22:00,11,17.5,17.5,17.47,17.47,13
VIN19,2019-03-10 22:30,11,17.47,17.47,17.47,17.47,2
VIN19,2019-03-10 23:00,11,17.45,17.46,17.45,17.46,4
VIN19,2019-03-10 23:30,11,17.46,17.46,17.45,17.45,34
VIN19,2019-03-11 00:00,11,17.5,17.5,17.45,17.45,14
VIN19,2019-03-11 02:00,11,17.45,17.45,17.4,17.4,50
VIN19,2019-03-11 02:30,11,17.4,17.4,17.4,17.4,10
VIN19,2019-03-11 03:00,11,17.4,17.4,17.4,17.4,20
VIN19,2019-03-11 03:30,11,17.4,17.4,17.4,17.4,1
VIN19,2019-03-11 05:00,11,17.41,17.41,17.41,17.41,1
VIN19,2019-03-11 05:30,11,17.4,17.4,17.4,17.4,16
VIN19,2019-03-11 06:30,11,17.4,17.4,17.4,17.4,10
VIN19,2019-03-11 07:00,11,17.4,17.4,17.4,17.4,9
VIN19,2019-03-11 07:30,11,17.4,17.4,17.4,17.4,22
VIN19,2019-03-11 08:00,11,17.36,17.38,17.35,17.36,44
VIN19,2019-03-11 08:30,11,17.35,17.38,17.11,17.11,199
VIN19,2019-03-11 09:00,11,17.11,17.15,17.05,17.05,372
VIN19,2019-03-11 09:30,11,17.07,17.15,17.07,17.08,107
VIN19,2019-03-11 10:00,11,17.07,17.08,17,17.05,389
VIN19,2019-03-11 10:30,11,17.07,17.07,17,17.01,668
VIN19,2019-03-11 11:00,11,17.01,17.06,17,17.05,709
VIN19,2019-03-11 11:30,11,17.05,17.06,17,17.01,448
VIN19,2019-03-11 12:00,11,17,17.05,17,17,376
VIN19,2019-03-11 12:30,11,16.98,17,16.95,16.97,96
VIN19,2019-03-11 13:00,11,16.95,17,16.95,16.95,60
VIN19,2019-03-11 13:30,11,16.95,17,16.9,16.96,666
VIN19,2019-03-11 14:00,11,16.96,17,16.9,16.91,330
VIN19,2019-03-11 14:30,11,16.95,16.95,16.87,16.9,409
VIN19,2019-03-11 15:00,11,16.92,16.96,16.9,16.92,690
VIN19,2019-03-11 15:30,11,16.95,16.95,16.84,16.86,219
VIN19,2019-03-11 17:00,12,16.82,16.87,16.82,16.87,31
VIN19,2019-03-11 17:30,12,16.87,16.87,16.8,16.81,9
VIN19,2019-03-11 18:00,12,16.8,16.8,16.8,16.8,7
VIN19,2019-03-11 18:30,12,16.77,16.8,16.77,16.8,3
VIN19,2019-03-11 19:00,12,16.8,16.8,16.78,16.8,21
VIN19,2019-03-11 20:30,12,16.8,16.8,16.8,16.8,3
VIN19,2019-03-11 23:30,12,16.8,16.8,16.8,16.8,1
VIN19,2019-03-12 00:00,12,16.81,16.81,16.81,16.81,1
VIN19,2019-03-12 02:30,12,16.77,16.77,16.77,16.77,1
VIN19,2019-03-12 03:00,12,16.8,16.8,16.8,16.8,10
VIN19,2019-03-12 03:30,12,16.85,16.85,16.85,16.85,1
VIN19,2019-03-12 04:00,12,16.85,16.85,16.85,16.85,2
VIN19,2019-03-12 04:30,12,16.82,16.82,16.82,16.82,2
VIN19,2019-03-12 05:00,12,16.85,16.9,16.85,16.9,29
VIN19,2019-03-12 05:30,12,16.9,16.9,16.9,16.9,1
VIN19,2019-03-12 06:00,12,16.9,16.91,16.9,16.91,26
VIN19,2019-03-12 06:30,12,16.95,16.95,16.88,16.9,19
VIN19,2019-03-12 07:00,12,16.9,16.9,16.9,16.9,3
VIN19,2019-03-12 07:30,12,16.85,16.85,16.81,16.81,5
VIN19,2019-03-12 08:00,12,16.81,16.81,16.81,16.81,1
VIN19,2019-03-12 08:30,12,16.83,16.86,16.75,16.77,455
VIN19,2019-03-12 09:00,12,16.77,16.78,16.7,16.7,367
VIN19,2019-03-12 09:30,12,16.71,16.75,16.7,16.71,494
VIN19,2019-03-12 10:00,12,16.72,16.82,16.71,16.8,391
VIN19,2019-03-12 10:30,12,16.8,16.81,16.67,16.67,294
VIN19,2019-03-12 11:00,12,16.7,16.73,16.67,16.7,87
VIN19,2019-03-12 11:30,12,16.72,16.75,16.72,16.72,47
VIN19,2019-03-12 12:00,12,16.75,16.75,16.7,16.72,47
VIN19,2019-03-12 12:30,12,16.75,16.75,16.7,16.72,68
VIN19,2019-03-12 13:00,12,16.72,16.75,16.67,16.7,113
VIN19,2019-03-12 13:30,12,16.7,16.71,16.67,16.67,263
VIN19,2019-03-12 14:00,12,16.7,16.78,16.67,16.75,291
VIN19,2019-03-12 14:30,12,16.77,16.82,16.71,16.71,644
VIN19,2019-03-12 15:00,12,16.75,16.8,16.66,16.77,1436
VIN19,2019-03-12 15:30,12,16.78,16.8,16.75,16.77,225
VIN19,2019-03-12 17:00,13,16.77,16.77,16.77,16.77,4
VIN19,2019-03-12 17:30,13,16.8,16.8,16.8,16.8,3
VIN19,2019-03-12 18:30,13,16.8,16.8,16.8,16.8,31
VIN19,2019-03-12 19:00,13,16.8,16.82,16.8,16.8,127
VIN19,2019-03-12 19:30,13,16.82,16.82,16.82,16.82,54
VIN19,2019-03-12 20:00,13,16.82,16.87,16.82,16.87,13
VIN19,2019-03-12 20:30,13,16.9,16.9,16.9,16.9,28
VIN19,2019-03-12 21:00,13,16.9,16.9,16.9,16.9,22
VIN19,2019-03-12 21:30,13,16.95,16.95,16.95,16.95,19
VIN19,2019-03-12 22:00,13,16.95,16.95,16.95,16.95,20
VIN19,2019-03-12 23:30,13,16.9,16.9,16.9,16.9,10
VIN19,2019-03-13 00:00,13,16.9,16.9,16.9,16.9,10
VIN19,2019-03-13 00:30,13,16.88,16.88,16.88,16.88,1
VIN19,2019-03-13 01:30,13,16.9,16.9,16.9,16.9,1
VIN19,2019-03-13 02:00,13,16.9,16.9,16.9,16.9,38
VIN19,2019-03-13 02:30,13,16.86,16.86,16.86,16.86,5
VIN19,2019-03-13 03:00,13,16.86,16.86,16.85,16.85,15
VIN19,2019-03-13 03:30,13,16.81,16.81,16.8,16.8,59
VIN19,2019-03-13 05:00,13,16.76,16.8,16.76,16.8,2
VIN19,2019-03-13 06:00,13,16.75,16.75,16.75,16.75,5
VIN19,2019-03-13 06:30,13,16.75,16.75,16.71,16.71,57
VIN19,2019-03-13 07:00,13,16.7,16.7,16.65,16.67,68
VIN19,2019-03-13 07:30,13,16.67,16.7,16.65,16.7,86
VIN19,2019-03-13 08:00,13,16.7,16.71,16.66,16.68,55
VIN19,2019-03-13 08:30,13,16.7,16.7,16.63,16.65,525
VIN19,2019-03-13 09:00,13,16.65,16.65,16.6,16.6,169
VIN19,2019-03-13 09:30,13,16.61,16.64,16.55,16.58,324
VIN19,2019-03-13 10:00,13,16.57,16.6,16.55,16.57,169
VIN19,2019-03-13 10:30,13,16.56,16.6,16.55,16.56,245
VIN19,2019-03-13 11:00,13,16.55,16.6,16.55,16.55,139
VIN19,2019-03-13 11:30,13,16.57,16.63,16.55,16.56,397
VIN19,2019-03-13 12:00,13,16.58,16.6,16.55,16.57,194
VIN19,2019-03-13 12:30,13,16.55,16.58,16.55,16.57,84
VIN19,2019-03-13 13:00,13,16.57,16.6,16.55,16.55,85
VIN19,2019-03-13 13:30,13,16.6,16.65,16.57,16.57,453
VIN19,2019-03-13 14:00,13,16.6,16.61,16.55,16.61,570
VIN19,2019-03-13 14:30,13,16.62,16.62,16.55,16.58,187
VIN19,2019-03-13 15:00,13,16.57,16.6,16.55,16.57,299
VIN19,2019-03-13 15:30,13,16.6,16.6,16.55,16.55,193
VIN19,2019-03-13 17:00,14,16.55,16.55,16.5,16.5,19
VIN19,2019-03-13 18:30,14,16.55,16.55,16.55,16.55,14
VIN19,2019-03-13 19:00,14,16.57,16.57,16.57,16.57,14
VIN19,2019-03-13 19:30,14,16.6,16.6,16.6,16.6,4
VIN19,2019-03-13 20:00,14,16.62,16.62,16.6,16.6,10
VIN19,2019-03-13 20:30,14,16.61,16.61,16.61,16.61,15
VIN19,2019-03-13 21:30,14,16.6,16.6,16.6,16.6,3
VIN19,2019-03-13 22:00,14,16.6,16.6,16.59,16.59,3
VIN19,2019-03-13 22:30,14,16.61,16.61,16.6,16.6,2
VIN19,2019-03-14 00:30,14,16.57,16.57,16.57,16.57,1
VIN19,2019-03-14 02:00,14,16.6,16.6,16.6,16.6,17
VIN19,2019-03-14 03:00,14,16.55,16.55,16.55,16.55,1
VIN19,2019-03-14 03:30,14,16.55,16.55,16.55,16.55,1
VIN19,2019-03-14 05:00,14,16.55,16.55,16.55,16.55,24
VIN19,2019-03-14 05:30,14,16.6,16.63,16.6,16.63,141
VIN19,2019-03-14 06:00,14,16.65,16.65,16.6,16.6,4
VIN19,2019-03-14 06:30,14,16.56,16.56,16.56,16.56,6
VIN19,2019-03-14 07:00,14,16.57,16.57,16.52,16.53,5
VIN19,2019-03-14 08:00,14,16.5,16.55,16.5,16.54,18
VIN19,2019-03-14 08:30,14,16.55,16.6,16.45,16.46,351
VIN19,2019-03-14 09:00,14,16.48,16.6,16.46,16.6,136
VIN19,2019-03-14 09:30,14,16.55,16.6,16.49,16.5,274
VIN19,2019-03-14 10:00,14,16.5,16.52,16.45,16.5,180
VIN19,2019-03-14 10:30,14,16.5,16.52,16.46,16.51,193
VIN19,2019-03-14 11:00,14,16.51,16.51,16.45,16.48,331
VIN19,2019-03-14 11:30,14,16.5,16.52,16.45,16.47,198
VIN19,2019-03-14 12:00,14,16.49,16.55,16.47,16.55,119
VIN19,2019-03-14 12:30,14,16.54,16.63,16.54,16.6,95
VIN19,2019-03-14 13:00,14,16.6,16.6,16.5,16.51,78
VIN19,2019-03-14 13:30,14,16.53,16.53,16.47,16.5,469
VIN19,2019-03-14 14:00,14,16.53,16.53,16.45,16.48,433
VIN19,2019-03-14 14:30,14,16.48,16.55,16.45,16.52,538
VIN19,2019-03-14 15:00,14,16.53,16.58,16.5,16.58,479
VIN19,2019-03-14 15:30,14,16.61,16.62,16.55,16.58,418
VIN19,2019-03-14 17:30,15,16.56,16.56,16.56,16.56,6
VIN19,2019-03-14 19:00,15,16.6,16.61,16.58,16.6,26
VIN19,2019-03-14 21:00,15,16.57,16.57,16.57,16.57,1
VIN19,2019-03-14 21:30,15,16.56,16.56,16.56,16.56,31
VIN19,2019-03-14 23:30,15,16.57,16.57,16.57,16.57,2
VIN19,2019-03-15 00:00,15,16.57,16.57,16.57,16.57,10
VIN19,2019-03-15 00:30,15,16.57,16.57,16.57,16.57,3
VIN19,2019-03-15 01:30,15,16.57,16.57,16.57,16.57,5
VIN19,2019-03-15 03:30,15,16.56,16.6,16.56,16.6,189
VIN19,2019-03-15 04:00,15,16.6,16.6,16.59,16.59,3
VIN19,2019-03-15 04:30,15,16.59,16.59,16.59,16.59,14
VIN19,2019-03-15 05:00,15,16.58,16.59,16.57,16.57,23
VIN19,2019-03-15 05:30,15,16.56,16.57,16.52,16.52,80
VIN19,2019-03-15 06:00,15,16.55,16.55,16.5,16.5,31
VIN19,2019-03-15 07:30,15,16.55,16.55,16.53,16.55,10
VIN19,2019-03-15 08:00,15,16.57,16.61,16.56,16.6,209
VIN19,2019-03-15 08:30,15,16.6,16.6,16.45,16.45,183
VIN19,2019-03-15 09:00,15,16.47,16.52,16.45,16.45,135
VIN19,2019-03-15 09:30,15,16.45,16.5,16.45,16.46,138
VIN19,2019-03-15 10:00,15,16.46,16.46,16.35,16.4,558
VIN19,2019-03-15 10:30,15,16.35,16.4,16.31,16.32,285
VIN19,2019-03-15 11:00,15,16.33,16.35,16.3,16.3,79
VIN19,2019-03-15 11:30,15,16.31,16.36,16.3,16.35,165
VIN19,2019-03-15 12:00,15,16.32,16.35,16.3,16.33,65
VIN19,2019-03-15 12:30,15,16.33,16.36,16.3,16.36,232
VIN19,2019-03-15 13:00,15,16.38,16.43,16.35,16.41,195
VIN19,2019-03-15 13:30,15,16.41,16.42,16.36,16.4,531
VIN19,2019-03-15 14:00,15,16.41,16.45,16.35,16.41,260
VIN19,2019-03-15 14:30,15,16.4,16.5,16.4,16.45,350
VIN19,2019-03-15 15:00,15,16.46,16.5,16.36,16.38,427
VIN19,2019-03-15 15:30,15,16.4,16.4,16.3,16.35,226
VIN19,2019-03-17 18:00,18,16.4,16.4,16.4,16.4,23
VIN19,2019-03-17 18:30,18,16.4,16.4,16.4,16.4,4
VIN19,2019-03-17 19:00,18,16.4,16.4,16.4,16.4,37
VIN19,2019-03-17 19:30,18,16.41,16.41,16.41,16.41,1
VIN19,2019-03-17 20:00,18,16.45,16.45,16.45,16.45,7
VIN19,2019-03-17 21:30,18,16.4,16.4,16.36,16.36,3
VIN19,2019-03-17 22:00,18,16.41,16.41,16.36,16.36,5
VIN19,2019-03-17 23:30,18,16.4,16.41,16.4,16.41,64
VIN19,2019-03-18 00:00,18,16.4,16.4,16.4,16.4,3
VIN19,2019-03-18 02:30,18,16.35,16.35,16.35,16.35,12
VIN19,2019-03-18 03:00,18,16.37,16.4,16.37,16.38,5
VIN19,2019-03-18 04:00,18,16.37,16.4,16.37,16.4,23
VIN19,2019-03-18 04:30,18,16.35,16.35,16.35,16.35,18
VIN19,2019-03-18 06:00,18,16.35,16.35,16.34,16.35,31
VIN19,2019-03-18 06:30,18,16.35,16.35,16.35,16.35,1
VIN19,2019-03-18 07:00,18,16.31,16.42,16.31,16.4,53
VIN19,2019-03-18 08:00,18,16.42,16.42,16.4,16.41,86
VIN19,2019-03-18 08:30,18,16.4,16.42,16.35,16.36,204
VIN19,2019-03-18 09:00,18,16.35,16.36,16.3,16.3,332
VIN19,2019-03-18 09:30,18,16.31,16.38,16.3,16.3,373
VIN19,2019-03-18 10:00,18,16.3,16.45,16.3,16.45,255
VIN19,2019-03-18 10:30,18,16.4,16.52,16.4,16.45,432
VIN19,2019-03-18 11:00,18,16.47,16.55,16.45,16.45,326
VIN19,2019-03-18 11:30,18,16.46,16.47,16.37,16.37,111
VIN19,2019-03-18 12:00,18,16.35,16.4,16.35,16.36,216
VIN19,2019-03-18 12:30,18,16.35,16.4,16.35,16.35,24
VIN19,2019-03-18 13:00,18,16.37,16.4,16.35,16.36,29
VIN19,2019-03-18 13:30,18,16.37,16.4,16.35,16.38,138
VIN19,2019-03-18 14:00,18,16.35,16.44,16.35,16.43,98
VIN19,2019-03-18 14:30,18,16.4,16.5,16.4,16.42,1008
VIN19,2019-03-18 15:00,18,16.45,16.58,16.4,16.55,2211
VIN19,2019-03-18 15:30,18,16.55,16.57,16.45,16.5,423
VIN19,2019-03-18 17:00,19,16.52,16.52,16.5,16.5,117
VIN19,2019-03-18 18:00,19,16.5,16.5,16.5,16.5,1
VIN19,2019-03-18 18:30,19,16.52,16.52,16.52,16.52,1
VIN19,2019-03-18 19:00,19,16.5,16.55,16.5,16.55,106
VIN19,2019-03-18 19:30,19,16.56,16.56,16.53,16.55,17
VIN19,2019-03-18 20:00,19,16.55,16.55,16.51,16.51,7
VIN19,2019-03-18 20:30,19,16.5,16.5,16.5,16.5,4
VIN19,2019-03-18 21:00,19,16.55,16.55,16.55,16.55,1
VIN19,2019-03-18 22:00,19,16.5,16.5,16.5,16.5,1
VIN19,2019-03-19 03:30,19,16.49,16.49,16.42,16.42,149
VIN19,2019-03-19 04:00,19,16.45,16.45,16.45,16.45,13
VIN19,2019-03-19 04:30,19,16.42,16.42,16.41,16.42,7
VIN19,2019-03-19 05:30,19,16.42,16.45,16.4,16.45,28
VIN19,2019-03-19 06:00,19,16.42,16.42,16.42,16.42,2
VIN19,2019-03-19 07:00,19,16.45,16.45,16.4,16.42,93
VIN19,2019-03-19 07:30,19,16.42,16.42,16.4,16.42,163
VIN19,2019-03-19 08:00,19,16.4,16.42,16.35,16.4,478
VIN19,2019-03-19 08:30,19,16.37,16.62,16.35,16.53,3300
VIN19,2019-03-19 09:00,19,16.52,16.55,16.5,16.53,433
VIN19,2019-03-19 09:30,19,16.5,16.58,16.5,16.57,744
VIN19,2019-03-19 10:00,19,16.55,16.61,16.53,16.6,492
VIN19,2019-03-19 10:30,19,16.6,16.65,16.55,16.58,296
VIN19,2019-03-19 11:00,19,16.55,16.59,16.55,16.55,224
VIN19,2019-03-19 11:30,19,16.55,16.78,16.55,16.65,655
VIN19,2019-03-19 12:00,19,16.65,16.67,16.5,16.56,502
VIN19,2019-03-19 12:30,19,16.55,16.6,16.5,16.5,150
VIN19,2019-03-19 13:00,19,16.5,16.57,16.5,16.5,254
VIN19,2019-03-19 13:30,19,16.5,16.55,16.45,16.55,712
VIN19,2019-03-19 14:00,19,16.55,16.62,16.52,16.6,451
VIN19,2019-03-19 14:30,19,16.62,16.67,16.57,16.6,772
VIN19,2019-03-19 15:00,19,16.58,16.67,16.55,16.58,1490
VIN19,2019-03-19 15:30,19,16.58,16.65,16.55,16.55,318
VIN19,2019-03-19 17:00,20,16.58,16.61,16.58,16.61,128
VIN19,2019-03-19 17:30,20,16.63,16.65,16.63,16.63,9
VIN19,2019-03-19 18:00,20,16.66,16.67,16.64,16.65,66
VIN19,2019-03-19 18:30,20,16.65,16.67,16.62,16.65,33
VIN19,2019-03-19 19:00,20,16.65,16.66,16.64,16.66,3
VIN19,2019-03-19 19:30,20,16.67,16.67,16.65,16.65,26
VIN19,2019-03-19 20:00,20,16.65,16.68,16.65,16.68,9
VIN19,2019-03-19 20:30,20,16.67,16.67,16.66,16.67,14
VIN19,2019-03-19 21:00,20,16.66,16.67,16.66,16.67,11
VIN19,2019-03-19 21:30,20,16.65,16.65,16.61,16.61,12
VIN19,2019-03-19 22:00,20,16.63,16.63,16.63,16.63,1
VIN19,2019-03-19 23:00,20,16.62,16.62,16.62,16.62,6
VIN19,2019-03-20 00:30,20,16.65,16.7,16.65,16.7,103
VIN19,2019-03-20 01:00,20,16.65,16.66,16.62,16.65,37
VIN19,2019-03-20 01:30,20,16.65,16.65,16.65,16.65,15
VIN19,2019-03-20 02:00,20,16.65,16.65,16.65,16.65,6
VIN19,2019-03-20 02:30,20,16.65,16.65,16.64,16.65,4
VIN19,2019-03-20 03:30,20,16.6,16.6,16.6,16.6,21
VIN19,2019-03-20 04:00,20,16.63,16.63,16.63,16.63,2
VIN19,2019-03-20 04:30,20,16.6,16.6,16.56,16.57,99
VIN19,2019-03-20 05:00,20,16.57,16.6,16.56,16.6,118
VIN19,2019-03-20 05:30,20,16.6,16.6,16.6,16.6,16
VIN19,2019-03-20 06:00,20,16.6,16.61,16.6,16.61,37
VIN19,2019-03-20 06:30,20,16.6,16.6,16.6,16.6,41
VIN19,2019-03-20 07:00,20,16.6,16.6,16.56,16.56,10
VIN19,2019-03-20 07:30,20,16.56,16.62,16.56,16.61,39
VIN19,2019-03-20 08:00,20,16.61,16.65,16.6,16.62,316
VIN19,2019-03-20 08:30,20,16.62,16.77,16.6,16.77,612
VIN19,2019-03-20 09:00,20,16.76,16.77,16.67,16.75,475
VIN19,2019-03-20 09:30,20,16.72,16.77,16.65,16.7,318
VIN19,2019-03-20 10:00,20,16.68,16.68,16.62,16.63,135
VIN19,2019-03-20 10:30,20,16.62,16.72,16.62,16.71,216
VIN19,2019-03-20 11:00,20,16.72,16.72,16.64,16.66,207
VIN19,2019-03-20 11:30,20,16.7,16.77,16.66,16.67,325
VIN19,2019-03-20 12:00,20,16.68,16.7,16.65,16.7,28
VIN19,2019-03-20 12:30,20,16.67,16.7,16.62,16.68,159
VIN19,2019-03-20 13:00,20,16.66,16.66,16.51,16.51,606
VIN19,2019-03-20 13:30,20,16.51,16.55,16.42,16.48,346
VIN19,2019-03-20 14:00,20,16.5,16.57,16.49,16.57,362
VIN19,2019-03-20 14:30,20,16.59,16.75,16.57,16.7,1181
VIN19,2019-03-20 15:00,20,16.72,16.75,16.66,16.75,1254
VIN19,2019-03-20 15:30,20,16.71,16.85,16.7,16.85,396
VIN19,2019-03-20 17:00,21,16.76,16.85,16.76,16.83,111
VIN19,2019-03-20 18:00,21,16.8,16.8,16.8,16.8,1
VIN19,2019-03-20 18:30,21,16.76,16.76,16.76,16.76,6
VIN19,2019-03-20 19:00,21,16.75,16.75,16.7,16.7,62
VIN19,2019-03-20 19:30,21,16.66,16.68,16.66,16.66,77
VIN19,2019-03-20 20:00,21,16.68,16.71,16.68,16.71,70
VIN19,2019-03-20 20:30,21,16.71,16.71,16.71,16.71,32
VIN19,2019-03-20 21:30,21,16.75,16.75,16.75,16.75,33
VIN19,2019-03-20 22:00,21,16.76,16.76,16.74,16.75,7
VIN19,2019-03-20 22:30,21,16.76,16.76,16.76,16.76,1
VIN19,2019-03-20 23:00,21,16.75,16.75,16.75,16.75,52
VIN19,2019-03-20 23:30,21,16.73,16.73,16.72,16.72,5
VIN19,2019-03-21 00:00,21,16.72,16.72,16.7,16.7,11
VIN19,2019-03-21 00:30,21,16.72,16.75,16.71,16.75,14
VIN19,2019-03-21 01:30,21,16.75,16.78,16.73,16.78,15
VIN19,2019-03-21 02:00,21,16.78,16.78,16.78,16.78,10
VIN19,2019-03-21 02:30,21,16.8,16.8,16.8,16.8,2
VIN19,2019-03-21 03:00,21,16.8,16.8,16.77,16.77,70
VIN19,2019-03-21 03:30,21,16.78,16.8,16.78,16.8,3
VIN19,2019-03-21 04:00,21,16.8,16.81,16.78,16.8,22
VIN19,2019-03-21 04:30,21,16.83,16.83,16.8,16.8,16
VIN19,2019-03-21 05:00,21,16.8,16.8,16.8,16.8,3
VIN19,2019-03-21 05:30,21,16.8,16.8,16.8,16.8,2
VIN19,2019-03-21 06:00,21,16.8,16.85,16.8,16.85,46
VIN19,2019-03-21 06:30,21,16.85,16.85,16.82,16.82,8
VIN19,2019-03-21 07:00,21,16.85,16.85,16.82,16.85,14
VIN19,2019-03-21 07:30,21,16.85,16.9,16.83,16.83,137
VIN19,2019-03-21 08:00,21,16.83,16.83,16.8,16.8,112
VIN19,2019-03-21 08:30,21,16.75,16.8,16.65,16.68,1044
VIN19,2019-03-21 09:00,21,16.66,16.7,16.57,16.65,602
VIN19,2019-03-21 09:30,21,16.65,16.7,16.61,16.63,620
VIN19,2019-03-21 10:00,21,16.63,16.68,16.6,16.67,418
VIN19,2019-03-21 10:30,21,16.67,16.68,16.58,16.6,120
VIN19,2019-03-21 11:00,21,16.58,16.61,16.55,16.57,953
VIN19,2019-03-21 11:30,21,16.57,16.61,16.52,16.53,493
VIN19,2019-03-21 12:00,21,16.55,16.55,16.51,16.51,21
VIN19,2019-03-21 12:30,21,16.51,16.55,16.5,16.53,208
VIN19,2019-03-21 13:00,21,16.53,16.55,16.5,16.51,101
VIN19,2019-03-21 13:30,21,16.5,16.51,16.47,16.51,370
VIN19,2019-03-21 14:00,21,16.52,16.52,16.46,16.49,341
VIN19,2019-03-21 14:30,21,16.5,16.65,16.47,16.55,958
VIN19,2019-03-21 15:00,21,16.57,16.62,16.5,16.5,1108
VIN19,2019-03-21 15:30,21,16.51,16.55,16.5,16.5,644
VIN19,2019-03-21 17:00,22,16.52,16.56,16.52,16.55,9
VIN19,2019-03-21 17:30,22,16.53,16.55,16.53,16.55,4
VIN19,2019-03-21 18:30,22,16.55,16.55,16.53,16.53,15
VIN19,2019-03-21 19:00,22,16.53,16.55,16.53,16.55,12
VIN19,2019-03-21 19:30,22,16.57,16.57,16.57,16.57,1
VIN19,2019-03-21 20:00,22,16.57,16.63,16.57,16.62,148
VIN19,2019-03-21 20:30,22,16.62,16.62,16.62,16.62,20
VIN19,2019-03-21 21:00,22,16.62,16.62,16.62,16.62,44
VIN19,2019-03-21 21:30,22,16.62,16.67,16.62,16.65,105
VIN19,2019-03-21 22:00,22,16.65,16.65,16.63,16.65,7
VIN19,2019-03-22 01:00,22,16.66,16.66,16.66,16.66,2
VIN19,2019-03-22 01:30,22,16.65,16.65,16.65,16.65,2
VIN19,2019-03-22 02:00,22,16.6,16.6,16.6,16.6,60
VIN19,2019-03-22 02:30,22,16.58,16.6,16.57,16.57,4
VIN19,2019-03-22 03:00,22,16.6,16.6,16.56,16.56,11
VIN19,2019-03-22 03:30,22,16.6,16.7,16.6,16.7,116
VIN19,2019-03-22 04:00,22,16.65,16.7,16.65,16.7,74
VIN19,2019-03-22 04:30,22,16.67,16.7,16.67,16.68,11
VIN19,2019-03-22 05:00,22,16.7,16.7,16.65,16.7,34
VIN19,2019-03-22 05:30,22,16.68,16.7,16.68,16.7,21
VIN19,2019-03-22 06:00,22,16.7,16.7,16.7,16.7,1
VIN19,2019-03-22 06:30,22,16.68,16.71,16.68,16.71,2
VIN19,2019-03-22 07:00,22,16.7,16.8,16.7,16.75,282
VIN19,2019-03-22 07:30,22,16.72,16.75,16.7,16.7,85
VIN19,2019-03-22 08:00,22,16.73,16.75,16.72,16.73,71
VIN19,2019-03-22 08:30,22,16.73,16.9,16.61,16.8,3023
VIN19,2019-03-22 09:00,22,16.81,16.87,16.75,16.85,929
VIN19,2019-03-22 09:30,22,16.85,17.08,16.81,17.07,902
VIN19,2019-03-22 10:00,22,17.06,17.12,17,17.08,753
VIN19,2019-03-22 10:30,22,17.05,17.4,17.05,17.4,530
VIN19,2019-03-22 11:00,22,17.38,17.4,17.2,17.35,575
VIN19,2019-03-22 11:30,22,17.32,17.4,17.19,17.2,801
VIN19,2019-03-22 12:00,22,17.18,17.2,17.07,17.2,421
VIN19,2019-03-22 12:30,22,17.15,17.15,17.05,17.15,407
VIN19,2019-03-22 13:00,22,17.15,17.15,16.9,16.96,559
VIN19,2019-03-22 13:30,22,16.95,17.02,16.91,16.92,1404
VIN19,2019-03-22 14:00,22,16.92,17.15,16.91,17.15,633
VIN19,2019-03-22 14:30,22,17.12,17.32,17.05,17.3,2706
VIN19,2019-03-22 15:00,22,17.3,17.3,17.2,17.27,1148
VIN19,2019-03-22 15:30,22,17.26,17.32,17.21,17.27,371
VIN19,2019-03-24 17:00,25,17.25,17.35,17.23,17.35,198
VIN19,2019-03-24 17:30,25,17.3,17.37,17.3,17.37,30
VIN19,2019-03-24 18:30,25,17.31,17.33,17.27,17.3,123
VIN19,2019-03-24 19:00,25,17.3,17.37,17.3,17.35,76
VIN19,2019-03-24 19:30,25,17.35,17.5,17.35,17.46,191
VIN19,2019-03-24 20:00,25,17.47,17.48,17.4,17.41,49
VIN19,2019-03-24 20:30,25,17.41,17.41,17.41,17.41,5
VIN19,2019-03-24 21:00,25,17.35,17.4,17.35,17.37,71
VIN19,2019-03-24 21:30,25,17.37,17.37,17.37,17.37,1
VIN19,2019-03-24 22:00,25,17.4,17.41,17.4,17.41,6
VIN19,2019-03-24 23:30,25,17.43,17.43,17.43,17.43,1
VIN19,2019-03-25 00:30,25,17.41,17.41,17.41,17.41,1
VIN19,2019-03-25 01:00,25,17.44,17.48,17.43,17.48,105
VIN19,2019-03-25 01:30,25,17.47,17.52,17.47,17.52,83
VIN19,2019-03-25 02:00,25,17.48,17.48,17.42,17.42,42
VIN19,2019-03-25 02:30,25,17.43,17.45,17.42,17.42,108
VIN19,2019-03-25 03:00,25,17.39,17.45,17.35,17.45,54
VIN19,2019-03-25 03:30,25,17.45,17.47,17.38,17.47,15
VIN19,2019-03-25 04:00,25,17.45,17.45,17.36,17.4,44
VIN19,2019-03-25 04:30,25,17.37,17.37,17.35,17.35,93
VIN19,2019-03-25 05:00,25,17.35,17.35,17.35,17.35,49
VIN19,2019-03-25 05:30,25,17.3,17.32,17.3,17.32,31
VIN19,2019-03-25 06:00,25,17.35,17.35,17.32,17.32,123
VIN19,2019-03-25 06:30,25,17.32,17.35,17.3,17.3,213
VIN19,2019-03-25 07:00,25,17.31,17.31,17.25,17.25,37
VIN19,2019-03-25 07:30,25,17.25,17.27,17.25,17.25,14
VIN19,2019-03-25 08:00,25,17.3,17.35,17.3,17.35,100
VIN19,2019-03-25 08:30,25,17.4,17.55,17.17,17.52,1154
VIN19,2019-03-25 09:00,25,17.5,17.57,17.4,17.43,683
VIN19,2019-03-25 09:30,25,17.45,17.5,17.26,17.32,344
VIN19,2019-03-25 10:00,25,17.35,17.35,17.15,17.15,619
VIN19,2019-03-25 10:30,25,17.17,17.41,17.16,17.4,533
VIN19,2019-03-25 11:00,25,17.42,17.43,17.26,17.32,282
VIN19,2019-03-25 11:30,25,17.32,17.47,17.3,17.35,283
VIN19,2019-03-25 12:00,25,17.32,17.4,17.28,17.33,87
VIN19,2019-03-25 12:30,25,17.38,17.51,17.32,17.5,407
VIN19,2019-03-25 13:00,25,17.46,17.6,17.45,17.56,477
VIN19,2019-03-25 13:30,25,17.55,17.58,17.45,17.53,1446
VIN19,2019-03-25 14:00,25,17.52,17.57,17.36,17.4,367
VIN19,2019-03-25 14:30,25,17.37,17.5,17.36,17.5,611
VIN19,2019-03-25 15:00,25,17.5,17.55,17.4,17.45,818
VIN19,2019-03-25 15:30,25,17.45,17.45,17.38,17.41,275
VIN19,2019-03-25 17:00,26,17.4,17.41,17.39,17.4,18
VIN19,2019-03-25 17:30,26,17.4,17.4,17.4,17.4,14
VIN19,2019-03-25 18:00,26,17.4,17.4,17.4,17.4,13
VIN19,2019-03-25 18:30,26,17.4,17.41,17.36,17.36,85
VIN19,2019-03-25 19:00,26,17.38,17.4,17.36,17.38,76
VIN19,2019-03-25 19:30,26,17.35,17.35,17.35,17.35,14
VIN19,2019-03-25 20:00,26,17.35,17.35,17.3,17.31,8
VIN19,2019-03-25 20:30,26,17.35,17.36,17.35,17.36,19
VIN19,2019-03-25 21:00,26,17.31,17.31,17.31,17.31,1
VIN19,2019-03-25 21:30,26,17.35,17.35,17.35,17.35,6
VIN19,2019-03-25 22:30,26,17.32,17.32,17.32,17.32,1
VIN19,2019-03-25 23:30,26,17.32,17.32,17.32,17.32,1
VIN19,2019-03-26 00:00,26,17.32,17.32,17.32,17.32,1
VIN19,2019-03-26 00:30,26,17.3,17.3,17.3,17.3,2
VIN19,2019-03-26 01:00,26,17.34,17.38,17.34,17.38,24
VIN19,2019-03-26 01:30,26,17.35,17.35,17.35,17.35,1
VIN19,2019-03-26 02:00,26,17.35,17.35,17.35,17.35,1
VIN19,2019-03-26 02:30,26,17.35,17.35,17.32,17.32,10
VIN19,2019-03-26 03:00,26,17.32,17.35,17.32,17.35,133
VIN19,2019-03-26 03:30,26,17.32,17.33,17.32,17.33,2
VIN19,2019-03-26 04:00,26,17.35,17.35,17.3,17.3,139
VIN19,2019-03-26 04:30,26,17.3,17.3,17.25,17.25,28
VIN19,2019-03-26 05:00,26,17.25,17.25,17.2,17.2,56
VIN19,2019-03-26 05:30,26,17.2,17.2,17.12,17.12,85
VIN19,2019-03-26 06:00,26,17.14,17.15,17.12,17.15,51
VIN19,2019-03-26 06:30,26,17.15,17.17,17.15,17.17,22
VIN19,2019-03-26 07:00,26,17.17,17.2,17.16,17.18,80
VIN19,2019-03-26 07:30,26,17.2,17.22,17.17,17.2,101
VIN19,2019-03-26 08:00,26,17.21,17.21,17.16,17.16,31
VIN19,2019-03-26 08:30,26,17.16,17.16,17.03,17.06,864
VIN19,2019-03-26 09:00,26,17.06,17.15,17.05,17.08,679
VIN19,2019-03-26 09:30,26,17.05,17.12,17.01,17.02,183
VIN19,2019-03-26 10:00,26,17.05,17.1,17.01,17.07,440
VIN19,2019-03-26 10:30,26,17.08,17.13,17.02,17.07,364
VIN19,2019-03-26 11:00,26,17.06,17.13,17,17.1,201
VIN19,2019-03-26 11:30,26,17.1,17.22,17.1,17.13,326
VIN19,2019-03-26 12:00,26,17.12,17.16,17.1,17.15,316
VIN19,2019-03-26 12:30,26,17.15,17.28,17.15,17.27,1789
VIN19,2019-03-26 13:00,26,17.27,17.32,17.2,17.25,687
VIN19,2019-03-26 13:30,26,17.27,17.32,17.16,17.2,569
VIN19,2019-03-26 14:00,26,17.22,17.23,17.15,17.22,845
VIN19,2019-03-26 14:30,26,17.24,17.25,17.11,17.15,668
VIN19,2019-03-26 15:00,26,17.15,17.2,17.12,17.16,789
VIN19,2019-03-26 15:30,26,17.16,17.18,17.1,17.1,184
VIN19,2019-03-26 17:00,27,17.15,17.15,17.15,17.15,6
VIN19,2019-03-26 17:30,27,17.18,17.18,17.18,17.18,4
VIN19,2019-03-26 18:00,27,17.19,17.19,17.18,17.18,50
VIN19,2019-03-26 18:30,27,17.18,17.18,17.18,17.18,3
VIN19,2019-03-26 19:00,27,17.18,17.2,17.16,17.17,35
VIN19,2019-03-26 19:30,27,17.18,17.22,17.18,17.22,55
VIN19,2019-03-26 20:00,27,17.23,17.26,17.23,17.26,135
VIN19,2019-03-26 20:30,27,17.27,17.27,17.23,17.23,68
VIN19,2019-03-26 22:00,27,17.2,17.21,17.2,17.2,27
VIN19,2019-03-26 22:30,27,17.18,17.2,17.18,17.2,2
VIN19,2019-03-27 00:00,27,17.15,17.15,17.15,17.15,82
VIN19,2019-03-27 01:00,27,17.12,17.12,17.1,17.12,21
VIN19,2019-03-27 01:30,27,17.11,17.12,17.1,17.1,54
VIN19,2019-03-27 02:30,27,17.1,17.1,17.1,17.1,18
VIN19,2019-03-27 03:00,27,17.15,17.15,17.11,17.15,20
VIN19,2019-03-27 03:30,27,17.15,17.15,17.15,17.15,55
VIN19,2019-03-27 04:00,27,17.11,17.15,17.11,17.15,3
VIN19,2019-03-27 04:30,27,17.11,17.2,17.11,17.2,71
VIN19,2019-03-27 05:00,27,17.2,17.27,17.2,17.25,31
VIN19,2019-03-27 05:30,27,17.25,17.27,17.25,17.27,36
VIN19,2019-03-27 06:00,27,17.27,17.3,17.27,17.28,8
VIN19,2019-03-27 06:30,27,17.28,17.28,17.25,17.25,10
VIN19,2019-03-27 07:00,27,17.26,17.3,17.21,17.25,121
VIN19,2019-03-27 07:30,27,17.25,17.25,17.2,17.2,49
VIN19,2019-03-27 08:30,27,17.16,17.2,17.11,17.2,327
VIN19,2019-03-27 09:00,27,17.2,17.23,17.11,17.13,373
VIN19,2019-03-27 09:30,27,17.15,17.37,17.11,17.3,233
VIN19,2019-03-27 10:00,27,17.31,17.5,17.3,17.5,345
VIN19,2019-03-27 10:30,27,17.52,17.6,17.46,17.47,370
VIN19,2019-03-27 11:00,27,17.47,17.52,17.37,17.4,213
VIN19,2019-03-27 11:30,27,17.4,17.42,17.35,17.42,143
VIN19,2019-03-27 12:00,27,17.45,17.47,17.32,17.43,1999
VIN19,2019-03-27 12:30,27,17.4,17.46,17.36,17.4,505
VIN19,2019-03-27 13:00,27,17.41,17.46,17.35,17.41,289
VIN19,2019-03-27 13:30,27,17.42,17.55,17.42,17.48,413
VIN19,2019-03-27 14:00,27,17.46,17.52,17.36,17.36,165
VIN19,2019-03-27 14:30,27,17.36,17.45,17.31,17.4,662
VIN19,2019-03-27 15:00,27,17.41,17.5,17.4,17.46,468
VIN19,2019-03-27 15:30,27,17.48,17.5,17.45,17.48,181
VIN19,2019-03-27 17:00,28,17.48,17.5,17.48,17.48,61
VIN19,2019-03-27 17:30,28,17.5,17.5,17.5,17.5,2
VIN19,2019-03-27 18:00,28,17.48,17.5,17.48,17.5,24
VIN19,2019-03-27 18:30,28,17.5,17.5,17.5,17.5,1
VIN19,2019-03-27 19:00,28,17.53,17.63,17.51,17.63,75
VIN19,2019-03-27 19:30,28,17.6,17.6,17.6,17.6,6
VIN19,2019-03-27 20:00,28,17.6,17.6,17.55,17.6,26
VIN19,2019-03-27 20:30,28,17.57,17.6,17.57,17.6,14
VIN19,2019-03-27 21:00,28,17.55,17.55,17.47,17.5,238
VIN19,2019-03-27 21:30,28,17.5,17.52,17.47,17.48,73
VIN19,2019-03-27 22:00,28,17.5,17.5,17.48,17.48,12
VIN19,2019-03-27 23:00,28,17.47,17.5,17.47,17.5,2
VIN19,2019-03-27 23:30,28,17.51,17.51,17.51,17.51,1
VIN19,2019-03-28 00:00,28,17.52,17.52,17.52,17.52,1
VIN19,2019-03-28 00:30,28,17.5,17.5,17.5,17.5,10
VIN19,2019-03-28 01:00,28,17.55,17.55,17.55,17.55,3
VIN19,2019-03-28 01:30,28,17.5,17.5,17.47,17.48,59
VIN19,2019-03-28 02:30,28,17.5,17.5,17.5,17.5,22
VIN19,2019-03-28 03:00,28,17.5,17.5,17.47,17.49,4
VIN19,2019-03-28 03:30,28,17.48,17.48,17.42,17.42,18
VIN19,2019-03-28 04:00,28,17.4,17.4,17.4,17.4,5
VIN19,2019-03-28 04:30,28,17.4,17.4,17.38,17.38,7
VIN19,2019-03-28 05:00,28,17.43,17.43,17.4,17.4,10
VIN19,2019-03-28 06:00,28,17.45,17.45,17.45,17.45,24
VIN19,2019-03-28 06:30,28,17.47,17.47,17.45,17.45,56
VIN19,2019-03-28 07:00,28,17.44,17.44,17.38,17.4,15
VIN19,2019-03-28 07:30,28,17.4,17.42,17.4,17.4,32
VIN19,2019-03-28 08:00,28,17.4,17.4,17.36,17.36,36
VIN19,2019-03-28 08:30,28,17.4,17.41,17.25,17.25,295
VIN19,2019-03-28 09:00,28,17.25,17.3,17.2,17.25,292
VIN19,2019-03-28 09:30,28,17.25,17.37,17.2,17.35,423
VIN19,2019-03-28 10:00,28,17.35,17.52,17.35,17.5,251
VIN19,2019-03-28 10:30,28,17.52,17.52,17.36,17.37,335
VIN19,2019-03-28 11:00,28,17.39,17.47,17.3,17.3,1341
VIN19,2019-03-28 11:30,28,17.32,17.32,17.25,17.28,169
VIN19,2019-03-28 12:00,28,17.26,17.35,17.25,17.3,369
VIN19,2019-03-28 12:30,28,17.28,17.33,17.22,17.22,520
VIN19,2019-03-28 13:00,28,17.23,17.27,17.21,17.22,462
VIN19,2019-03-28 13:30,28,17.27,17.37,17.25,17.32,131
VIN19,2019-03-28 14:00,28,17.32,17.32,17.25,17.28,374
VIN19,2019-03-28 14:30,28,17.3,17.35,17.25,17.25,445
VIN19,2019-03-28 15:00,28,17.3,17.3,17.2,17.26,1159
VIN19,2019-03-28 15:30,28,17.26,17.3,17.25,17.26,230
VIN19,2019-03-28 17:00,29,17.28,17.3,17.28,17.3,53
VIN19,2019-03-28 18:00,29,17.28,17.28,17.25,17.25,41
VIN19,2019-03-28 18:30,29,17.25,17.26,17.25,17.25,110
VIN19,2019-03-28 19:00,29,17.22,17.25,17.22,17.25,13
VIN19,2019-03-28 19:30,29,17.25,17.27,17.25,17.26,121
VIN19,2019-03-28 20:00,29,17.3,17.33,17.28,17.32,86
VIN19,2019-03-28 20:30,29,17.3,17.32,17.28,17.3,44
VIN19,2019-03-28 21:00,29,17.3,17.3,17.28,17.28,60
VIN19,2019-03-29 00:00,29,17.28,17.28,17.28,17.28,1
VIN19,2019-03-29 00:30,29,17.28,17.28,17.28,17.28,10
VIN19,2019-03-29 01:00,29,17.28,17.28,17.28,17.28,1
VIN19,2019-03-29 01:30,29,17.25,17.25,17.25,17.25,18
VIN19,2019-03-29 02:00,29,17.27,17.27,17.27,17.27,1
VIN19,2019-03-29 03:00,29,17.25,17.25,17.25,17.25,7
VIN19,2019-03-29 03:30,29,17.28,17.3,17.28,17.3,12
VIN19,2019-03-29 04:30,29,17.25,17.25,17.25,17.25,22
VIN19,2019-03-29 05:00,29,17.25,17.27,17.25,17.27,2
VIN19,2019-03-29 05:30,29,17.28,17.28,17.25,17.25,13
VIN19,2019-03-29 06:00,29,17.2,17.22,17.17,17.18,177
VIN19,2019-03-29 06:30,29,17.2,17.2,17.2,17.2,28
VIN19,2019-03-29 07:00,29,17.2,17.2,17.15,17.2,43
VIN19,2019-03-29 07:30,29,17.15,17.2,17.15,17.17,46
VIN19,2019-03-29 08:00,29,17.15,17.16,17.15,17.16,72
VIN19,2019-03-29 08:30,29,17.16,17.2,17.01,17.05,1084
VIN19,2019-03-29 09:00,29,17.07,17.08,16.95,16.97,1468
VIN19,2019-03-29 09:30,29,16.97,17.15,16.97,17.1,183
VIN19,2019-03-29 10:00,29,17.1,17.12,17.06,17.08,325
VIN19,2019-03-29 10:30,29,17.1,17.15,17.06,17.12,91
VIN19,2019-03-29 11:00,29,17.12,17.22,17.06,17.06,375
VIN19,2019-03-29 11:30,29,17.07,17.11,17.05,17.09,276
VIN19,2019-03-29 12:00,29,17.1,17.16,17.1,17.15,90
VIN19,2019-03-29 12:30,29,17.11,17.12,17.05,17.07,163
VIN19,2019-03-29 13:00,29,17.09,17.09,16.95,16.97,608
VIN19,2019-03-29 13:30,29,16.98,17.01,16.95,16.98,1010
VIN19,2019-03-29 14:00,29,16.98,17.02,16.95,17,727
VIN19,2019-03-29 14:30,29,16.97,17.01,16.85,16.9,1776
VIN19,2019-03-29 15:00,29,16.9,16.93,16.81,16.92,1631
VIN19,2019-03-29 15:30,29,16.96,16.96,16.9,16.94,286
VIN19,2019-03-31 17:00,1,16.9,16.9,16.81,16.81,34
VIN19,2019-03-31 17:30,1,16.8,16.81,16.8,16.81,4
VIN19,2019-03-31 18:30,1,16.83,16.83,16.83,16.83,1
VIN19,2019-03-31 19:00,1,16.8,16.8,16.76,16.78,22
VIN19,2019-03-31 19:30,1,16.8,16.8,16.78,16.78,35
VIN19,2019-03-31 20:00,1,16.81,16.81,16.81,16.81,20
VIN19,2019-03-31 20:30,1,16.8,16.8,16.8,16.8,6
VIN19,2019-03-31 23:00,1,16.8,16.8,16.8,16.8,21
VIN19,2019-04-01 00:00,1,16.8,16.8,16.8,16.8,9
VIN19,2019-04-01 01:00,1,16.8,16.8,16.8,16.8,3
VIN19,2019-04-01 01:30,1,16.78,16.78,16.78,16.78,8
VIN19,2019-04-01 02:00,1,16.77,16.77,16.77,16.77,6
VIN19,2019-04-01 03:00,1,16.75,16.76,16.74,16.75,368
VIN19,2019-04-01 03:30,1,16.7,16.74,16.7,16.72,576
VIN19,2019-04-01 04:00,1,16.72,16.75,16.72,16.75,187
VIN19,2019-04-01 04:30,1,16.76,16.77,16.75,16.77,41
VIN19,2019-04-01 05:00,1,16.76,16.8,16.76,16.78,257
VIN19,2019-04-01 06:00,1,16.75,16.75,16.75,16.75,5
VIN19,2019-04-01 06:30,1,16.75,16.75,16.75,16.75,18
VIN19,2019-04-01 07:30,1,16.75,16.77,16.75,16.76,66
VIN19,2019-04-01 08:00,1,16.75,16.78,16.75,16.77,24
VIN19,2019-04-01 08:30,1,16.78,16.8,16.72,16.75,309
VIN19,2019-04-01 09:00,1,16.75,16.76,16.65,16.68,528
VIN19,2019-04-01 09:30,1,16.68,16.75,16.66,16.7,586
VIN19,2019-04-01 10:00,1,16.7,16.75,16.65,16.71,507
VIN19,2019-04-01 10:30,1,16.73,16.73,16.66,16.66,145
VIN19,2019-04-01 11:00,1,16.65,16.7,16.65,16.67,197
VIN19,2019-04-01 11:30,1,16.7,16.72,16.67,16.67,88
VIN19,2019-04-01 12:00,1,16.67,16.7,16.62,16.62,180
VIN19,2019-04-01 12:30,1,16.65,16.67,16.62,16.65,257
VIN19,2019-04-01 13:00,1,16.65,16.67,16.62,16.67,548
VIN19,2019-04-01 13:30,1,16.67,16.7,16.65,16.67,50
VIN19,2019-04-01 14:00,1,16.66,16.72,16.66,16.67,559
VIN19,2019-04-01 14:30,1,16.67,16.7,16.57,16.62,1528
VIN19,2019-04-01 15:00,1,16.62,16.7,16.6,16.65,716
VIN19,2019-04-01 15:30,1,16.65,16.66,16.6,16.66,235
VIN19,2019-04-01 17:00,2,16.67,16.67,16.64,16.64,139
VIN19,2019-04-01 17:30,2,16.65,16.65,16.65,16.65,2
VIN19,2019-04-01 18:00,2,16.65,16.65,16.65,16.65,4
VIN19,2019-04-01 18:30,2,16.64,16.64,16.61,16.61,8
VIN19,2019-04-01 19:00,2,16.62,16.64,16.62,16.64,41
VIN19,2019-04-01 19:30,2,16.64,16.65,16.64,16.65,42
VIN19,2019-04-01 20:00,2,16.65,16.65,16.65,16.65,13
VIN19,2019-04-01 20:30,2,16.65,16.65,16.65,16.65,1
VIN19,2019-04-01 21:00,2,16.67,16.67,16.67,16.67,20
VIN19,2019-04-01 21:30,2,16.68,16.68,16.68,16.68,1
VIN19,2019-04-01 22:30,2,16.67,16.69,16.67,16.68,161
VIN19,2019-04-01 23:00,2,16.69,16.69,16.69,16.69,10
VIN19,2019-04-01 23:30,2,16.7,16.7,16.7,16.7,11
VIN19,2019-04-02 00:00,2,16.71,16.71,16.71,16.71,1
VIN19,2019-04-02 02:00,2,16.7,16.7,16.68,16.69,15
VIN19,2019-04-02 02:30,2,16.7,16.7,16.7,16.7,3
VIN19,2019-04-02 03:00,2,16.67,16.67,16.65,16.65,5
VIN19,2019-04-02 03:30,2,16.66,16.66,16.66,16.66,1
VIN19,2019-04-02 04:00,2,16.67,16.67,16.67,16.67,1
VIN19,2019-04-02 05:00,2,16.65,16.7,16.65,16.65,33
VIN19,2019-04-02 06:00,2,16.65,16.65,16.65,16.65,2
VIN19,2019-04-02 07:00,2,16.65,16.7,16.65,16.7,29
VIN19,2019-04-02 07:30,2,16.65,16.65,16.65,16.65,1
VIN19,2019-04-02 08:00,2,16.68,16.7,16.67,16.7,22
VIN19,2019-04-02 08:30,2,16.65,16.72,16.65,16.65,528
VIN19,2019-04-02 09:00,2,16.67,16.71,16.6,16.62,471
VIN19,2019-04-02 09:30,2,16.62,16.65,16.6,16.65,355
VIN19,2019-04-02 10:00,2,16.62,16.74,16.62,16.65,641
VIN19,2019-04-02 10:30,2,16.66,16.7,16.65,16.65,370
VIN19,2019-04-02 11:00,2,16.66,16.7,16.65,16.67,273
VIN19,2019-04-02 11:30,2,16.67,16.7,16.65,16.66,31
VIN19,2019-04-02 12:00,2,16.66,16.66,16.61,16.65,347
VIN19,2019-04-02 12:30,2,16.66,16.66,16.63,16.66,165
VIN19,2019-04-02 13:00,2,16.68,16.7,16.65,16.66,414
VIN19,2019-04-02 13:30,2,16.66,16.71,16.63,16.68,576
VIN19,2019-04-02 14:00,2,16.66,16.69,16.66,16.67,182
VIN19,2019-04-02 14:30,2,16.68,16.7,16.65,16.68,903
VIN19,2019-04-02 15:00,2,16.7,16.8,16.68,16.75,1077
VIN19,2019-04-02 15:30,2,16.8,16.8,16.75,16.75,609
VIN19,2019-04-02 17:00,3,16.8,16.8,16.79,16.8,46
VIN19,2019-04-02 18:30,3,16.75,16.75,16.75,16.75,2
VIN19,2019-04-02 19:00,3,16.76,16.78,16.75,16.75,12
VIN19,2019-04-02 19:30,3,16.75,16.75,16.65,16.65,37
VIN19,2019-04-02 20:00,3,16.66,16.7,16.66,16.67,40
VIN19,2019-04-02 20:30,3,16.65,16.66,16.61,16.61,39
VIN19,2019-04-02 21:00,3,16.6,16.6,16.6,16.6,1
VIN19,2019-04-03 00:00,3,16.65,16.65,16.65,16.65,16
VIN19,2019-04-03 00:30,3,16.65,16.66,16.6,16.65,14
VIN19,2019-04-03 01:00,3,16.62,16.62,16.62,16.62,2
VIN19,2019-04-03 02:00,3,16.65,16.65,16.6,16.6,15
VIN19,2019-04-03 02:30,3,16.61,16.62,16.58,16.58,163
VIN19,2019-04-03 03:00,3,16.57,16.6,16.57,16.6,57
VIN19,2019-04-03 03:30,3,16.6,16.65,16.6,16.6,24
VIN19,2019-04-03 04:00,3,16.6,16.6,16.6,16.6,4
VIN19,2019-04-03 04:30,3,16.57,16.6,16.57,16.6,9
VIN19,2019-04-03 05:30,3,16.6,16.6,16.6,16.6,2
VIN19,2019-04-03 06:00,3,16.6,16.6,16.6,16.6,2
VIN19,2019-04-03 06:30,3,16.59,16.59,16.59,16.59,5
VIN19,2019-04-03 07:00,3,16.58,16.58,16.58,16.58,4
VIN19,2019-04-03 07:30,3,16.57,16.57,16.57,16.57,8
VIN19,2019-04-03 08:00,3,16.58,16.6,16.57,16.6,17
VIN19,2019-04-03 08:30,3,16.55,16.65,16.55,16.65,288
VIN19,2019-04-03 09:00,3,16.61,16.65,16.56,16.6,883
VIN19,2019-04-03 09:30,3,16.62,16.63,16.57,16.62,153
VIN19,2019-04-03 10:00,3,16.6,16.61,16.58,16.6,230
VIN19,2019-04-03 10:30,3,16.6,16.61,16.57,16.58,344
VIN19,2019-04-03 11:00,3,16.57,16.63,16.56,16.61,373
VIN19,2019-04-03 11:30,3,16.63,16.7,16.6,16.7,222
VIN19,2019-04-03 12:00,3,16.66,16.67,16.61,16.66,1318
VIN19,2019-04-03 12:30,3,16.68,16.8,16.67,16.75,453
VIN19,2019-04-03 13:00,3,16.75,16.8,16.67,16.68,279
VIN19,2019-04-03 13:30,3,16.7,16.77,16.7,16.72,626
VIN19,2019-04-03 14:00,3,16.72,16.85,16.65,16.75,1383
VIN19,2019-04-03 14:30,3,16.72,16.77,16.56,16.7,2542
VIN19,2019-04-03 15:00,3,16.68,16.7,16.57,16.6,1621
VIN19,2019-04-03 15:30,3,16.65,16.65,16.56,16.65,463
VIN19,2019-04-03 17:00,4,16.61,16.61,16.6,16.6,71
VIN19,2019-04-03 17:30,4,16.6,16.6,16.6,16.6,5
VIN19,2019-04-03 18:30,4,16.62,16.62,16.62,16.62,7
VIN19,2019-04-03 19:00,4,16.6,16.6,16.6,16.6,3
VIN19,2019-04-03 19:30,4,16.61,16.61,16.61,16.61,1
VIN19,2019-04-03 20:00,4,16.61,16.61,16.6,16.6,10
VIN19,2019-04-03 20:30,4,16.58,16.58,16.57,16.57,28
VIN19,2019-04-03 22:00,4,16.6,16.6,16.6,16.6,5
VIN19,2019-04-03 23:30,4,16.61,16.61,16.61,16.61,24
VIN19,2019-04-04 01:30,4,16.64,16.66,16.64,16.65,53
VIN19,2019-04-04 02:00,4,16.65,16.65,16.6,16.65,61
VIN19,2019-04-04 02:30,4,16.65,16.65,16.62,16.65,56
VIN19,2019-04-04 03:00,4,16.7,16.7,16.66,16.7,89
VIN19,2019-04-04 03:30,4,16.7,16.7,16.7,16.7,27
VIN19,2019-04-04 07:00,4,16.7,16.7,16.7,16.7,4
VIN19,2019-04-04 07:30,4,16.65,16.65,16.65,16.65,12
VIN19,2019-04-04 08:00,4,16.61,16.61,16.61,16.61,1
VIN19,2019-04-04 08:30,4,16.61,16.62,16.5,16.55,1185
VIN19,2019-04-04 09:00,4,16.55,16.6,16.51,16.55,654
VIN19,2019-04-04 09:30,4,16.56,16.65,16.51,16.55,261
VIN19,2019-04-04 10:00,4,16.56,16.66,16.55,16.58,156
VIN19,2019-04-04 10:30,4,16.59,16.66,16.56,16.63,203
VIN19,2019-04-04 11:00,4,16.65,16.7,16.6,16.65,672
VIN19,2019-04-04 11:30,4,16.65,16.73,16.63,16.68,675
VIN19,2019-04-04 12:00,4,16.68,16.7,16.62,16.65,208
VIN19,2019-04-04 12:30,4,16.65,16.65,16.6,16.63,117
VIN19,2019-04-04 13:00,4,16.64,16.64,16.55,16.58,136
VIN19,2019-04-04 13:30,4,16.58,16.6,16.56,16.6,162
VIN19,2019-04-04 14:00,4,16.6,16.63,16.59,16.63,122
VIN19,2019-04-04 14:30,4,16.61,16.67,16.56,16.65,1216
VIN19,2019-04-04 15:00,4,16.7,16.75,16.61,16.61,2273
VIN19,2019-04-04 15:30,4,16.65,16.65,16.6,16.63,145
VIN19,2019-04-04 17:00,5,16.65,16.65,16.61,16.62,34
VIN19,2019-04-04 17:30,5,16.62,16.65,16.62,16.65,44
VIN19,2019-04-04 18:00,5,16.65,16.65,16.6,16.6,9
VIN19,2019-04-04 19:00,5,16.65,16.65,16.6,16.6,66
VIN19,2019-04-04 19:30,5,16.62,16.62,16.62,16.62,15
VIN19,2019-04-04 20:00,5,16.62,16.62,16.62,16.62,50
VIN19,2019-04-04 21:00,5,16.62,16.62,16.62,16.62,15
VIN19,2019-04-04 23:30,5,16.65,16.65,16.62,16.62,6
VIN19,2019-04-05 01:30,5,16.62,16.62,16.62,16.62,5
VIN19,2019-04-05 02:00,5,16.6,16.6,16.6,16.6,9
VIN19,2019-04-05 03:00,5,16.61,16.65,16.6,16.61,43
VIN19,2019-04-05 04:00,5,16.6,16.6,16.6,16.6,73
VIN19,2019-04-05 04:30,5,16.56,16.56,16.56,16.56,15
VIN19,2019-04-05 05:00,5,16.58,16.58,16.55,16.55,160
VIN19,2019-04-05 05:30,5,16.6,16.6,16.55,16.55,141
VIN19,2019-04-05 06:00,5,16.55,16.55,16.55,16.55,44
VIN19,2019-04-05 06:30,5,16.55,16.55,16.55,16.55,1
VIN19,2019-04-05 07:00,5,16.56,16.58,16.55,16.58,156
VIN19,2019-04-05 07:30,5,16.57,16.57,16.48,16.5,237
VIN19,2019-04-05 08:00,5,16.5,16.52,16.47,16.51,171
VIN19,2019-04-05 08:30,5,16.51,16.58,16.5,16.5,317
VIN19,2019-04-05 09:00,5,16.5,16.52,16.47,16.5,384
VIN19,2019-04-05 09:30,5,16.5,16.57,16.5,16.55,687
VIN19,2019-04-05 10:00,5,16.56,16.57,16.51,16.55,294
VIN19,2019-04-05 10:30,5,16.57,16.57,16.5,16.52,380
VIN19,2019-04-05 11:00,5,16.52,16.55,16.47,16.47,168
VIN19,2019-04-05 11:30,5,16.47,16.52,16.46,16.47,442
VIN19,2019-04-05 12:00,5,16.47,16.5,16.45,16.45,56
VIN19,2019-04-05 12:30,5,16.47,16.5,16.45,16.47,129
VIN19,2019-04-05 13:00,5,16.47,16.48,16.4,16.47,433
VIN19,2019-04-05 13:30,5,16.47,16.5,16.45,16.46,144
VIN19,2019-04-05 14:00,5,16.47,16.55,16.47,16.47,593
VIN19,2019-04-05 14:30,5,16.47,16.49,16.4,16.4,648
VIN19,2019-04-05 15:00,5,16.42,16.47,16.4,16.41,991
VIN19,2019-04-05 15:30,5,16.42,16.45,16.4,16.45,151
VIN19,2019-04-07 17:00,8,16.45,16.45,16.45,16.45,3
VIN19,2019-04-07 18:30,8,16.45,16.45,16.45,16.45,64
VIN19,2019-04-07 19:30,8,16.46,16.5,16.46,16.5,95
VIN19,2019-04-07 20:00,8,16.53,16.53,16.5,16.5,10
VIN19,2019-04-07 20:30,8,16.5,16.5,16.48,16.48,12
VIN19,2019-04-07 21:00,8,16.48,16.5,16.47,16.5,20
VIN19,2019-04-07 21:30,8,16.5,16.5,16.5,16.5,15
VIN19,2019-04-07 22:30,8,16.53,16.53,16.52,16.52,54
VIN19,2019-04-07 23:00,8,16.52,16.55,16.52,16.55,19
VIN19,2019-04-08 01:00,8,16.55,16.55,16.55,16.55,8
VIN19,2019-04-08 02:00,8,16.55,16.55,16.49,16.49,15
VIN19,2019-04-08 02:30,8,16.49,16.53,16.49,16.49,165
VIN19,2019-04-08 03:00,8,16.49,16.55,16.49,16.51,13
VIN19,2019-04-08 03:30,8,16.55,16.55,16.48,16.5,5
VIN19,2019-04-08 04:00,8,16.52,16.55,16.51,16.52,149
VIN19,2019-04-08 05:00,8,16.5,16.5,16.5,16.5,9
VIN19,2019-04-08 05:30,8,16.5,16.5,16.45,16.45,7
VIN19,2019-04-08 06:00,8,16.5,16.55,16.5,16.5,12
VIN19,2019-04-08 06:30,8,16.51,16.51,16.51,16.51,2
VIN19,2019-04-08 07:00,8,16.5,16.5,16.5,16.5,47
VIN19,2019-04-08 07:30,8,16.5,16.5,16.47,16.47,32
VIN19,2019-04-08 08:00,8,16.5,16.5,16.49,16.49,15
VIN19,2019-04-08 08:30,8,16.47,16.51,16.4,16.41,1545
VIN19,2019-04-08 09:00,8,16.42,16.5,16.35,16.37,1355
VIN19,2019-04-08 09:30,8,16.36,16.4,16.3,16.35,802
VIN19,2019-04-08 10:00,8,16.35,16.4,16.32,16.37,335
VIN19,2019-04-08 10:30,8,16.36,16.4,16.3,16.36,465
VIN19,2019-04-08 11:00,8,16.37,16.5,16.36,16.41,707
VIN19,2019-04-08 11:30,8,16.45,16.46,16.35,16.37,567
VIN19,2019-04-08 12:00,8,16.4,16.45,16.36,16.37,242
VIN19,2019-04-08 12:30,8,16.37,16.4,16.35,16.4,225
VIN19,2019-04-08 13:00,8,16.37,16.4,16.32,16.35,342
VIN19,2019-04-08 13:30,8,16.37,16.4,16.35,16.37,36
VIN19,2019-04-08 14:00,8,16.4,16.4,16.35,16.35,76
VIN19,2019-04-08 14:30,8,16.38,16.4,16.25,16.26,2047
VIN19,2019-04-08 15:00,8,16.28,16.35,16.25,16.35,669
VIN19,2019-04-08 15:30,8,16.35,16.36,16.25,16.25,220
VIN19,2019-04-08 17:00,9,16.3,16.35,16.25,16.25,53
VIN19,2019-04-08 18:30,9,16.3,16.3,16.29,16.3,4
VIN19,2019-04-08 19:00,9,16.3,16.3,16.3,16.3,10
VIN19,2019-04-08 19:30,9,16.3,16.32,16.3,16.32,61
VIN19,2019-04-08 20:00,9,16.33,16.35,16.32,16.35,59
VIN19,2019-04-08 20:30,9,16.35,16.38,16.35,16.37,81
VIN19,2019-04-08 22:30,9,16.37,16.37,16.37,16.37,5
VIN19,2019-04-09 02:30,9,16.35,16.35,16.33,16.33,33
VIN19,2019-04-09 03:00,9,16.33,16.33,16.33,16.33,2
VIN19,2019-04-09 03:30,9,16.35,16.35,16.35,16.35,2
VIN19,2019-04-09 04:00,9,16.33,16.33,16.33,16.33,6
VIN19,2019-04-09 04:30,9,16.31,16.35,16.31,16.35,21
VIN19,2019-04-09 05:30,9,16.3,16.3,16.3,16.3,2
VIN19,2019-04-09 06:00,9,16.33,16.33,16.33,16.33,1
VIN19,2019-04-09 06:30,9,16.35,16.35,16.35,16.35,7
VIN19,2019-04-09 07:00,9,16.35,16.4,16.33,16.4,158
VIN19,2019-04-09 07:30,9,16.4,16.4,16.4,16.4,7
VIN19,2019-04-09 08:00,9,16.43,16.47,16.42,16.45,143
VIN19,2019-04-09 08:30,9,16.46,16.62,16.46,16.55,1150
VIN19,2019-04-09 09:00,9,16.53,16.57,16.47,16.5,613
VIN19,2019-04-09 09:30,9,16.5,16.6,16.47,16.53,484
VIN19,2019-04-09 10:00,9,16.55,16.6,16.5,16.55,564
VIN19,2019-04-09 10:30,9,16.53,16.6,16.51,16.52,363
VIN19,2019-04-09 11:00,9,16.52,16.55,16.45,16.5,276
VIN19,2019-04-09 11:30,9,16.48,16.55,16.45,16.5,292
VIN19,2019-04-09 12:00,9,16.52,16.55,16.5,16.55,211
VIN19,2019-04-09 12:30,9,16.52,16.55,16.5,16.51,284
VIN19,2019-04-09 13:00,9,16.5,16.55,16.45,16.53,415
VIN19,2019-04-09 13:30,9,16.54,16.65,16.54,16.61,641
VIN19,2019-04-09 14:00,9,16.61,16.77,16.61,16.73,1530
VIN19,2019-04-09 14:30,9,16.74,16.8,16.66,16.75,2585
VIN19,2019-04-09 15:00,9,16.75,16.85,16.72,16.85,1172
VIN19,2019-04-09 15:30,9,16.8,16.85,16.8,16.85,121
VIN19,2019-04-09 18:30,10,16.83,16.83,16.82,16.82,12
VIN19,2019-04-09 19:30,10,16.81,16.82,16.81,16.82,80
VIN19,2019-04-09 20:00,10,16.8,16.8,16.77,16.78,28
VIN19,2019-04-09 20:30,10,16.85,16.85,16.85,16.85,15
VIN19,2019-04-09 23:00,10,16.81,16.81,16.81,16.81,3
VIN19,2019-04-09 23:30,10,16.8,16.8,16.79,16.8,11
VIN19,2019-04-10 00:30,10,16.77,16.77,16.77,16.77,25
VIN19,2019-04-10 01:00,10,16.77,16.77,16.72,16.75,53
VIN19,2019-04-10 01:30,10,16.75,16.75,16.75,16.75,4
VIN19,2019-04-10 02:00,10,16.75,16.75,16.7,16.7,44
VIN19,2019-04-10 03:00,10,16.68,16.68,16.68,16.68,59
VIN19,2019-04-10 03:30,10,16.68,16.68,16.65,16.65,2
VIN19,2019-04-10 04:00,10,16.65,16.67,16.6,16.67,83
VIN19,2019-04-10 05:30,10,16.65,16.66,16.65,16.65,65
VIN19,2019-04-10 06:00,10,16.67,16.67,16.67,16.67,1
VIN19,2019-04-10 06:30,10,16.65,16.66,16.62,16.65,157
VIN19,2019-04-10 07:00,10,16.62,16.65,16.58,16.58,175
VIN19,2019-04-10 07:30,10,16.62,16.65,16.6,16.65,313
VIN19,2019-04-10 08:00,10,16.65,16.65,16.6,16.62,61
VIN19,2019-04-10 08:30,10,16.6,16.73,16.6,16.66,1260
VIN19,2019-04-10 09:00,10,16.66,16.73,16.65,16.71,512
VIN19,2019-04-10 09:30,10,16.7,16.7,16.6,16.65,603
VIN19,2019-04-10 10:00,10,16.63,16.67,16.6,16.62,461
VIN19,2019-04-10 10:30,10,16.63,16.65,16.57,16.62,395
VIN19,2019-04-10 11:00,10,16.62,16.67,16.6,16.62,571
VIN19,2019-04-10 11:30,10,16.63,16.7,16.62,16.67,617
VIN19,2019-04-10 12:00,10,16.66,16.7,16.65,16.65,234
VIN19,2019-04-10 12:30,10,16.66,16.7,16.6,16.6,174
VIN19,2019-04-10 13:00,10,16.62,16.65,16.6,16.65,400
VIN19,2019-04-10 13:30,10,16.62,16.65,16.55,16.56,264
VIN19,2019-04-10 14:00,10,16.55,16.57,16.5,16.52,631
VIN19,2019-04-10 14:30,10,16.52,16.65,16.5,16.58,2518
VIN19,2019-04-10 15:00,10,16.56,16.65,16.55,16.6,1730
VIN19,2019-04-10 15:30,10,16.6,16.61,16.56,16.6,930
VIN19,2019-04-10 17:00,11,16.58,16.6,16.58,16.6,172
VIN19,2019-04-10 17:30,11,16.6,16.65,16.58,16.58,53
VIN19,2019-04-10 18:00,11,16.58,16.58,16.58,16.58,310
VIN19,2019-04-10 18:30,11,16.58,16.61,16.58,16.6,138
VIN19,2019-04-10 19:00,11,16.59,16.59,16.59,16.59,1
VIN19,2019-04-10 19:30,11,16.58,16.59,16.58,16.58,43
VIN19,2019-04-10 20:00,11,16.6,16.6,16.56,16.57,25
VIN19,2019-04-10 20:30,11,16.57,16.59,16.57,16.59,2
VIN19,2019-04-10 21:00,11,16.6,16.6,16.6,16.6,17
VIN19,2019-04-10 21:30,11,16.57,16.57,16.57,16.57,1
VIN19,2019-04-10 22:00,11,16.6,16.64,16.6,16.62,61
VIN19,2019-04-10 23:00,11,16.64,16.64,16.61,16.62,9
VIN19,2019-04-11 00:30,11,16.62,16.62,16.62,16.62,19
VIN19,2019-04-11 01:00,11,16.62,16.64,16.62,16.64,2
VIN19,2019-04-11 02:00,11,16.62,16.62,16.62,16.62,41
VIN19,2019-04-11 02:30,11,16.61,16.66,16.61,16.66,86
VIN19,2019-04-11 03:00,11,16.65,16.65,16.65,16.65,21
VIN19,2019-04-11 03:30,11,16.6,16.6,16.6,16.6,17
VIN19,2019-04-11 04:00,11,16.57,16.57,16.5,16.5,181
VIN19,2019-04-11 04:30,11,16.5,16.55,16.5,16.55,42
VIN19,2019-04-11 05:00,11,16.5,16.5,16.5,16.5,8
VIN19,2019-04-11 05:30,11,16.5,16.51,16.5,16.51,12
VIN19,2019-04-11 06:00,11,16.5,16.51,16.47,16.5,272
VIN19,2019-04-11 06:30,11,16.5,16.5,16.48,16.5,59
VIN19,2019-04-11 07:00,11,16.5,16.51,16.48,16.51,89
VIN19,2019-04-11 07:30,11,16.51,16.52,16.5,16.5,213
VIN19,2019-04-11 08:00,11,16.5,16.5,16.46,16.48,538
VIN19,2019-04-11 08:30,11,16.45,16.54,16.45,16.48,1792
VIN19,2019-04-11 09:00,11,16.47,16.47,16.35,16.37,683
VIN19,2019-04-11 09:30,11,16.37,16.42,16.35,16.36,625
VIN19,2019-04-11 10:00,11,16.35,16.4,16.32,16.35,898
VIN19,2019-04-11 10:30,11,16.35,16.5,16.35,16.5,503
VIN19,2019-04-11 11:00,11,16.45,16.5,16.4,16.45,299
VIN19,2019-04-11 11:30,11,16.46,16.5,16.42,16.42,189
VIN19,2019-04-11 12:00,11,16.41,16.45,16.4,16.42,544
VIN19,2019-04-11 12:30,11,16.41,16.45,16.38,16.41,401
VIN19,2019-04-11 13:00,11,16.43,16.5,16.4,16.47,597
VIN19,2019-04-11 13:30,11,16.47,16.5,16.42,16.48,299
VIN19,2019-04-11 14:00,11,16.46,16.47,16.4,16.45,525
VIN19,2019-04-11 14:30,11,16.45,16.45,16.35,16.4,1105
VIN19,2019-04-11 15:00,11,16.4,16.45,16.4,16.43,908
VIN19,2019-04-11 15:30,11,16.45,16.45,16.35,16.37,432
VIN19,2019-04-11 17:00,12,16.4,16.42,16.36,16.36,70
VIN19,2019-04-11 17:30,12,16.36,16.38,16.36,16.37,36
VIN19,2019-04-11 18:00,12,16.36,16.4,16.36,16.4,12
VIN19,2019-04-11 18:30,12,16.4,16.4,16.4,16.4,44
VIN19,2019-04-11 19:00,12,16.39,16.4,16.39,16.4,45
VIN19,2019-04-11 19:30,12,16.41,16.42,16.41,16.42,42
VIN19,2019-04-11 20:00,12,16.41,16.45,16.41,16.41,63
VIN19,2019-04-11 20:30,12,16.45,16.45,16.45,16.45,9
VIN19,2019-04-11 22:00,12,16.44,16.44,16.44,16.44,1
VIN19,2019-04-11 22:30,12,16.43,16.43,16.42,16.42,10
VIN19,2019-04-11 23:00,12,16.44,16.44,16.44,16.44,5
VIN19,2019-04-11 23:30,12,16.44,16.44,16.4,16.4,18
VIN19,2019-04-12 00:00,12,16.41,16.41,16.41,16.41,4
VIN19,2019-04-12 02:00,12,16.41,16.41,16.41,16.41,1
VIN19,2019-04-12 02:30,12,16.4,16.4,16.36,16.36,33
VIN19,2019-04-12 03:00,12,16.37,16.37,16.31,16.33,133
VIN19,2019-04-12 03:30,12,16.33,16.33,16.25,16.25,280
VIN19,2019-04-12 04:00,12,16.25,16.3,16.25,16.25,96
VIN19,2019-04-12 04:30,12,16.25,16.3,16.21,16.25,39
VIN19,2019-04-12 05:00,12,16.24,16.24,16.21,16.21,7
VIN19,2019-04-12 05:30,12,16.24,16.25,16.21,16.21,108
VIN19,2019-04-12 06:00,12,16.22,16.22,16.21,16.21,6
VIN19,2019-04-12 06:30,12,16.21,16.21,16.21,16.21,28
VIN19,2019-04-12 07:00,12,16.21,16.22,16.15,16.2,281
VIN19,2019-04-12 07:30,12,16.2,16.23,16.2,16.2,159
VIN19,2019-04-12 08:00,12,16.2,16.22,16.16,16.2,424
VIN19,2019-04-12 08:30,12,16.21,16.27,16.15,16.25,2523
VIN19,2019-04-12 09:00,12,16.22,16.3,16.2,16.22,864
VIN19,2019-04-12 09:30,12,16.2,16.3,16.2,16.27,379
VIN19,2019-04-12 10:00,12,16.3,16.35,16.27,16.31,1706
VIN19,2019-04-12 10:30,12,16.31,16.35,16.27,16.3,509
VIN19,2019-04-12 11:00,12,16.3,16.31,16.25,16.28,548
VIN19,2019-04-12 11:30,12,16.28,16.31,16.25,16.27,451
VIN19,2019-04-12 12:00,12,16.27,16.28,16.25,16.26,195
VIN19,2019-04-12 12:30,12,16.28,16.31,16.25,16.31,504
VIN19,2019-04-12 13:00,12,16.31,16.32,16.25,16.25,606
VIN19,2019-04-12 13:30,12,16.25,16.27,16.22,16.25,1024
VIN19,2019-04-12 14:00,12,16.25,16.27,16.2,16.22,958
VIN19,2019-04-12 14:30,12,16.23,16.25,16.15,16.17,1826
VIN19,2019-04-12 15:00,12,16.17,16.25,16.15,16.18,4203
VIN19,2019-04-12 15:30,12,16.17,16.21,16.15,16.2,1115
VIN19,2019-04-14 17:00,15,16.16,16.25,16.16,16.21,75
VIN19,2019-04-14 17:30,15,16.21,16.21,16.21,16.21,9
VIN19,2019-04-14 19:00,15,16.21,16.22,16.21,16.22,83
VIN19,2019-04-14 19:30,15,16.22,16.26,16.21,16.25,230
VIN19,2019-04-14 20:00,15,16.25,16.27,16.25,16.25,30
VIN19,2019-04-14 20:30,15,16.25,16.25,16.21,16.22,44
VIN19,2019-04-14 21:00,15,16.22,16.22,16.22,16.22,43
VIN19,2019-04-14 22:00,15,16.2,16.2,16.16,16.16,48
VIN19,2019-04-14 22:30,15,16.2,16.2,16.2,16.2,51
VIN19,2019-04-14 23:00,15,16.23,16.23,16.22,16.22,52
VIN19,2019-04-14 23:30,15,16.2,16.2,16.18,16.2,35
VIN19,2019-04-15 00:00,15,16.2,16.2,16.17,16.2,36
VIN19,2019-04-15 00:30,15,16.22,16.22,16.22,16.22,10
VIN19,2019-04-15 01:00,15,16.22,16.22,16.18,16.2,96
VIN19,2019-04-15 01:30,15,16.17,16.2,16.17,16.17,19
VIN19,2019-04-15 02:00,15,16.18,16.18,16.17,16.17,20
VIN19,2019-04-15 02:30,15,16.17,16.17,16.17,16.17,24
VIN19,2019-04-15 03:00,15,16.17,16.2,16.17,16.18,26
VIN19,2019-04-15 03:30,15,16.18,16.2,16.17,16.2,53
VIN19,2019-04-15 04:00,15,16.17,16.17,16.17,16.17,20
VIN19,2019-04-15 04:30,15,16.18,16.18,16.16,16.16,9
VIN19,2019-04-15 06:00,15,16.15,16.16,16.11,16.11,53
VIN19,2019-04-15 06:30,15,16.13,16.15,16.11,16.15,76
VIN19,2019-04-15 07:00,15,16.15,16.16,16.11,16.15,64
VIN19,2019-04-15 07:30,15,16.15,16.15,16.06,16.06,127
VIN19,2019-04-15 08:00,15,16.08,16.08,16,16.02,477
VIN19,2019-04-15 08:30,15,16,16.15,16,16.12,892
VIN19,2019-04-15 09:00,15,16.14,16.2,16.05,16.2,1237
VIN19,2019-04-15 09:30,15,16.24,16.37,16.23,16.32,764
VIN19,2019-04-15 10:00,15,16.32,16.32,16.21,16.27,642
VIN19,2019-04-15 10:30,15,16.26,16.35,16.25,16.27,405
VIN19,2019-04-15 11:00,15,16.28,16.33,16.25,16.25,531
VIN19,2019-04-15 11:30,15,16.25,16.27,16.18,16.2,635
VIN19,2019-04-15 12:00,15,16.19,16.2,16.1,16.12,291
VIN19,2019-04-15 12:30,15,16.13,16.13,16.1,16.12,514
VIN19,2019-04-15 13:00,15,16.12,16.13,16.05,16.07,497
VIN19,2019-04-15 13:30,15,16.07,16.1,16.02,16.05,575
VIN19,2019-04-15 14:00,15,16.05,16.11,16.05,16.06,664
VIN19,2019-04-15 14:30,15,16.06,16.1,15.99,16.02,3350
VIN19,2019-04-15 15:00,15,16.02,16.17,16.01,16.12,3151
VIN19,2019-04-15 15:30,15,16.12,16.18,16.11,16.12,840
VIN19,2019-04-15 17:00,16,16.13,16.13,16.12,16.12,100
VIN19,2019-04-15 18:30,16,16.12,16.12,16.12,16.12,2
VIN19,2019-04-15 19:00,16,16.12,16.12,16.1,16.1,154
VIN19,2019-04-15 19:30,16,16.13,16.13,16.13,16.13,1
VIN19,2019-04-15 20:00,16,16.12,16.13,16.12,16.13,2
VIN19,2019-04-15 21:00,16,16.15,16.15,16.13,16.13,6
VIN19,2019-04-15 21:30,16,16.14,16.14,16.14,16.14,1
VIN19,2019-04-15 22:00,16,16.14,16.14,16.14,16.14,31
VIN19,2019-04-15 22:30,16,16.14,16.14,16.14,16.14,1
VIN19,2019-04-15 23:30,16,16.14,16.14,16.14,16.14,1
VIN19,2019-04-16 00:00,16,16.14,16.14,16.08,16.09,54
VIN19,2019-04-16 00:30,16,16.09,16.1,16.08,16.1,44
VIN19,2019-04-16 01:00,16,16.13,16.13,16.12,16.12,76
VIN19,2019-04-16 01:30,16,16.1,16.13,16.1,16.13,8
VIN19,2019-04-16 02:00,16,16.11,16.12,16.08,16.08,47
VIN19,2019-04-16 02:30,16,16.05,16.05,16.03,16.03,49
VIN19,2019-04-16 03:00,16,16.03,16.05,16.02,16.05,60
VIN19,2019-04-16 03:30,16,16.05,16.05,16.05,16.05,69
VIN19,2019-04-16 04:00,16,16.05,16.07,16.05,16.05,73
VIN19,2019-04-16 04:30,16,16.08,16.15,16.08,16.11,214
VIN19,2019-04-16 05:00,16,16.1,16.11,16.08,16.11,159
VIN19,2019-04-16 05:30,16,16.11,16.11,16.11,16.11,1
VIN19,2019-04-16 06:00,16,16.06,16.06,16.02,16.05,136
VIN19,2019-04-16 06:30,16,16.05,16.05,16.01,16.01,11
VIN19,2019-04-16 07:00,16,16.02,16.05,16.02,16.02,8
VIN19,2019-04-16 07:30,16,16.01,16.02,16,16.02,97
VIN19,2019-04-16 08:00,16,16.02,16.05,16.02,16.05,8
VIN19,2019-04-16 08:30,16,16,16.08,16,16.07,1733
VIN19,2019-04-16 09:00,16,16.06,16.1,16.04,16.09,1424
VIN19,2019-04-16 09:30,16,16.08,16.15,16.05,16.06,1257
VIN19,2019-04-16 10:00,16,16.07,16.1,16,16.06,595
VIN19,2019-04-16 10:30,16,16.08,16.14,16.06,16.1,540
VIN19,2019-04-16 11:00,16,16.1,16.12,16.05,16.09,392
VIN19,2019-04-16 11:30,16,16.07,16.15,16.07,16.15,458
VIN19,2019-04-16 12:00,16,16.13,16.15,16.05,16.08,340
VIN19,2019-04-16 12:30,16,16.08,16.13,16.07,16.08,618
VIN19,2019-04-16 13:00,16,16.08,16.15,16.08,16.13,1677
VIN19,2019-04-16 13:30,16,16.11,16.18,16.1,16.15,1810
VIN19,2019-04-16 14:00,16,16.15,16.23,16.1,16.17,1652
VIN19,2019-04-16 14:30,16,16.2,16.26,16.15,16.18,2092
VIN19,2019-04-16 15:00,16,16.17,16.22,16.15,16.22,2412
VIN19,2019-04-16 15:30,16,16.25,16.25,16.19,16.25,467
VIN19,2019-04-16 17:00,17,16.21,16.23,16.2,16.22,65
VIN19,2019-04-16 17:30,17,16.23,16.23,16.23,16.23,1
VIN19,2019-04-16 18:00,17,16.25,16.25,16.22,16.22,24
VIN19,2019-04-16 18:30,17,16.23,16.23,16.22,16.22,8
VIN19,2019-04-16 19:00,17,16.23,16.23,16.18,16.2,110
VIN19,2019-04-16 19:30,17,16.2,16.2,16.17,16.17,46
VIN19,2019-04-16 20:00,17,16.2,16.23,16.18,16.22,62
VIN19,2019-04-16 20:30,17,16.23,16.23,16.15,16.15,47
VIN19,2019-04-16 21:00,17,16.18,16.2,16.15,16.2,20
VIN19,2019-04-16 21:30,17,16.17,16.17,16.17,16.17,1
VIN19,2019-04-16 22:00,17,16.2,16.2,16.2,16.2,18
VIN19,2019-04-16 23:00,17,16.2,16.2,16.2,16.2,31
VIN19,2019-04-16 23:30,17,16.2,16.2,16.2,16.2,19
VIN19,2019-04-17 00:30,17,16.2,16.2,16.2,16.2,22
VIN19,2019-04-17 01:00,17,16.2,16.2,16.2,16.2,2
VIN19,2019-04-17 01:30,17,16.2,16.2,16.2,16.2,3
VIN19,2019-04-17 02:00,17,16.19,16.19,16.19,16.19,2
VIN19,2019-04-17 02:30,17,16.19,16.19,16.19,16.19,2
VIN19,2019-04-17 03:00,17,16.18,16.19,16.18,16.19,6
VIN19,2019-04-17 03:30,17,16.17,16.17,16.15,16.15,2
VIN19,2019-04-17 04:00,17,16.17,16.17,16.17,16.17,1
VIN19,2019-04-17 04:30,17,16.16,16.17,16.16,16.17,4
VIN19,2019-04-17 05:00,17,16.17,16.17,16.17,16.17,1
VIN19,2019-04-17 05:30,17,16.16,16.17,16.16,16.16,25
VIN19,2019-04-17 06:00,17,16.15,16.17,16.15,16.15,98
VIN19,2019-04-17 06:30,17,16.12,16.15,16.11,16.15,29
VIN19,2019-04-17 07:00,17,16.13,16.13,16.07,16.12,297
VIN19,2019-04-17 07:30,17,16.12,16.12,16.04,16.05,300
VIN19,2019-04-17 08:00,17,16.07,16.07,16,16.01,219
VIN19,2019-04-17 08:30,17,16,16.28,16,16.28,1479
VIN19,2019-04-17 09:00,17,16.28,16.33,16.12,16.17,1649
VIN19,2019-04-17 09:30,17,16.16,16.23,16.1,16.23,883
VIN19,2019-04-17 10:00,17,16.21,16.26,16.15,16.25,388
VIN19,2019-04-17 10:30,17,16.25,16.31,16.2,16.27,795
VIN19,2019-04-17 11:00,17,16.27,16.35,16.22,16.25,827
VIN19,2019-04-17 11:30,17,16.25,16.25,16.13,16.15,839
VIN19,2019-04-17 12:00,17,16.15,16.25,16.13,16.23,1327
VIN19,2019-04-17 12:30,17,16.23,16.23,16.15,16.16,395
VIN19,2019-04-17 13:00,17,16.15,16.27,16.15,16.2,1505
VIN19,2019-04-17 13:30,17,16.22,16.25,16.1,16.1,1036
VIN19,2019-04-17 14:00,17,16.12,16.23,16.1,16.15,1381
VIN19,2019-04-17 14:30,17,16.12,16.2,16.12,16.15,2156
VIN19,2019-04-17 15:00,17,16.16,16.25,16.15,16.2,1923
VIN19,2019-04-17 15:30,17,16.22,16.25,16.2,16.2,502
VIN19,2019-04-17 17:00,18,16.25,16.25,16.23,16.25,23
VIN19,2019-04-17 17:30,18,16.25,16.25,16.23,16.23,9
VIN19,2019-04-17 18:00,18,16.23,16.23,16.23,16.23,3
VIN19,2019-04-17 19:00,18,16.22,16.27,16.22,16.27,36
VIN19,2019-04-17 19:30,18,16.25,16.25,16.22,16.25,65
VIN19,2019-04-17 20:00,18,16.25,16.3,16.25,16.26,76
VIN19,2019-04-17 20:30,18,16.28,16.3,16.28,16.3,41
VIN19,2019-04-17 21:00,18,16.32,16.32,16.32,16.32,2
VIN19,2019-04-17 21:30,18,16.32,16.32,16.32,16.32,3
VIN19,2019-04-17 22:00,18,16.32,16.37,16.32,16.37,43
VIN19,2019-04-17 22:30,18,16.36,16.45,16.36,16.4,208
VIN19,2019-04-17 23:00,18,16.4,16.42,16.38,16.42,38
VIN19,2019-04-17 23:30,18,16.42,16.42,16.39,16.4,47
VIN19,2019-04-18 00:30,18,16.42,16.45,16.42,16.45,14
VIN19,2019-04-18 01:00,18,16.44,16.44,16.35,16.35,15
VIN19,2019-04-18 01:30,18,16.36,16.37,16.35,16.37,7
VIN19,2019-04-18 02:00,18,16.4,16.4,16.35,16.35,9
VIN19,2019-04-18 02:30,18,16.37,16.42,16.36,16.42,113
VIN19,2019-04-18 03:00,18,16.41,16.45,16.4,16.43,117
VIN19,2019-04-18 03:30,18,16.43,16.43,16.39,16.4,101
VIN19,2019-04-18 04:00,18,16.4,16.4,16.4,16.4,1
VIN19,2019-04-18 04:30,18,16.4,16.4,16.28,16.3,149
VIN19,2019-04-18 05:00,18,16.3,16.35,16.3,16.3,37
VIN19,2019-04-18 05:30,18,16.28,16.35,16.27,16.35,28
VIN19,2019-04-18 06:00,18,16.35,16.35,16.31,16.31,10
VIN19,2019-04-18 06:30,18,16.31,16.31,16.25,16.25,55
VIN19,2019-04-18 07:00,18,16.23,16.25,16.2,16.2,19
VIN19,2019-04-18 07:30,18,16.2,16.23,16.16,16.23,284
VIN19,2019-04-18 08:00,18,16.2,16.23,16.17,16.2,130
VIN19,2019-04-18 08:30,18,16.25,16.28,16.12,16.25,969
VIN19,2019-04-18 09:00,18,16.25,16.39,16.22,16.37,1722
VIN19,2019-04-18 09:30,18,16.37,16.39,16.25,16.27,2021
VIN19,2019-04-18 10:00,18,16.26,16.31,16.2,16.28,392
VIN19,2019-04-18 10:30,18,16.27,16.27,16.12,16.15,1129
VIN19,2019-04-18 11:00,18,16.17,16.17,16.1,16.12,300
VIN19,2019-04-18 11:30,18,16.11,16.22,16.1,16.21,713
VIN19,2019-04-18 12:00,18,16.21,16.22,16.17,16.17,360
VIN19,2019-04-18 12:30,18,16.16,16.19,16.13,16.16,236
VIN19,2019-04-18 13:00,18,16.16,16.2,16.15,16.16,64
VIN19,2019-04-18 13:30,18,16.15,16.16,16.1,16.16,311
VIN19,2019-04-18 14:00,18,16.16,16.2,16.1,16.13,857
VIN19,2019-04-18 14:30,18,16.15,16.21,16.1,16.15,2691
VIN19,2019-04-18 15:00,18,16.16,16.23,16.15,16.2,1673
VIN19,2019-04-18 15:30,18,16.2,16.25,16.17,16.22,255
VIN19,2019-04-21 17:00,22,16.15,16.25,16.15,16.22,8
VIN19,2019-04-21 17:30,22,16.2,16.21,16.2,16.2,18
VIN19,2019-04-21 19:00,22,16.22,16.22,16.22,16.22,3
VIN19,2019-04-21 19:30,22,16.2,16.2,16.2,16.2,39
VIN19,2019-04-21 20:00,22,16.21,16.36,16.21,16.35,161
VIN19,2019-04-21 20:30,22,16.35,16.35,16.33,16.33,68
VIN19,2019-04-21 21:00,22,16.3,16.3,16.3,16.3,1
VIN19,2019-04-21 21:30,22,16.33,16.33,16.33,16.33,1
VIN19,2019-04-21 22:30,22,16.35,16.35,16.35,16.35,12
VIN19,2019-04-21 23:00,22,16.36,16.36,16.35,16.35,17
VIN19,2019-04-21 23:30,22,16.35,16.35,16.35,16.35,13
VIN19,2019-04-22 00:00,22,16.35,16.35,16.35,16.35,9
VIN19,2019-04-22 01:00,22,16.34,16.34,16.32,16.32,24
VIN19,2019-04-22 01:30,22,16.32,16.32,16.32,16.32,5
VIN19,2019-04-22 02:00,22,16.32,16.32,16.32,16.32,1
VIN19,2019-04-22 02:30,22,16.32,16.32,16.32,16.32,2
VIN19,2019-04-22 03:30,22,16.33,16.33,16.33,16.33,1
VIN19,2019-04-22 04:00,22,16.33,16.33,16.33,16.33,1
VIN19,2019-04-22 05:00,22,16.34,16.34,16.32,16.32,11
VIN19,2019-04-22 05:30,22,16.32,16.32,16.32,16.32,2
VIN19,2019-04-22 06:30,22,16.35,16.35,16.32,16.32,32
VIN19,2019-04-22 07:00,22,16.35,16.37,16.35,16.35,40
VIN19,2019-04-22 07:30,22,16.3,16.3,16.3,16.3,3
VIN19,2019-04-22 08:00,22,16.32,16.32,16.29,16.3,139
VIN19,2019-04-22 08:30,22,16.3,16.37,16.2,16.23,908
VIN19,2019-04-22 09:00,22,16.25,16.26,16.17,16.23,757
VIN19,2019-04-22 09:30,22,16.22,16.23,16.18,16.21,284
VIN19,2019-04-22 10:00,22,16.22,16.27,16.21,16.22,518
VIN19,2019-04-22 10:30,22,16.25,16.27,16.22,16.25,555
VIN19,2019-04-22 11:00,22,16.25,16.27,16.21,16.22,342
VIN19,2019-04-22 11:30,22,16.25,16.25,16.15,16.17,591
VIN19,2019-04-22 12:00,22,16.17,16.2,16.16,16.17,447
VIN19,2019-04-22 12:30,22,16.17,16.2,16.11,16.16,422
VIN19,2019-04-22 13:00,22,16.15,16.17,16.1,16.11,232
VIN19,2019-04-22 13:30,22,16.15,16.17,16.1,16.11,515
VIN19,2019-04-22 14:00,22,16.11,16.17,16.07,16.11,1583
VIN19,2019-04-22 14:30,22,16.1,16.13,16,16.02,3304
VIN19,2019-04-22 15:00,22,16.02,16.1,16,16.02,2143
VIN19,2019-04-22 15:30,22,16,16.05,16,16.05,555
VIN19,2019-04-22 17:00,23,16.05,16.06,16.02,16.05,74
VIN19,2019-04-22 17:30,23,16.05,16.06,16.02,16.02,51
VIN19,2019-04-22 18:00,23,16.02,16.03,16.01,16.03,11
VIN19,2019-04-22 18:30,23,16.01,16.03,16.01,16.03,22
VIN19,2019-04-22 19:00,23,16.02,16.05,16.02,16.05,8
VIN19,2019-04-22 19:30,23,16.05,16.07,16.03,16.05,228
VIN19,2019-04-22 20:00,23,16.07,16.07,16.07,16.07,58
VIN19,2019-04-22 20:30,23,16.07,16.07,16.07,16.07,14
VIN19,2019-04-22 21:00,23,16.05,16.05,16.02,16.05,31
VIN19,2019-04-22 21:30,23,16.07,16.07,16.07,16.07,2
VIN19,2019-04-22 22:30,23,16.07,16.07,16.05,16.05,2
VIN19,2019-04-22 23:00,23,16.07,16.07,16.07,16.07,2
VIN19,2019-04-22 23:30,23,16.07,16.07,16.07,16.07,1
VIN19,2019-04-23 00:00,23,16.07,16.07,16.02,16.02,34
VIN19,2019-04-23 00:30,23,16.02,16.02,16.02,16.02,1
VIN19,2019-04-23 01:30,23,16.05,16.05,16.04,16.05,12
VIN19,2019-04-23 02:00,23,16.1,16.12,16.07,16.12,179
VIN19,2019-04-23 02:30,23,16.12,16.12,16.08,16.1,202
VIN19,2019-04-23 03:00,23,16.1,16.1,16.07,16.07,9
VIN19,2019-04-23 03:30,23,16.05,16.06,16.01,16.03,53
VIN19,2019-04-23 04:00,23,16.05,16.06,16.05,16.06,133
VIN19,2019-04-23 04:30,23,16.06,16.08,16.05,16.08,185
VIN19,2019-04-23 05:00,23,16.06,16.06,16.03,16.06,145
VIN19,2019-04-23 05:30,23,16.06,16.06,16.03,16.05,205
VIN19,2019-04-23 06:00,23,16.03,16.05,16,16.01,346
VIN19,2019-04-23 06:30,23,16.01,16.02,15.97,15.97,252
VIN19,2019-04-23 07:00,23,15.97,15.99,15.92,15.95,188
VIN19,2019-04-23 07:30,23,15.95,15.97,15.95,15.97,8
VIN19,2019-04-23 08:00,23,15.97,16.01,15.96,16.01,123
VIN19,2019-04-23 08:30,23,16.05,16.05,15.92,15.95,899
VIN19,2019-04-23 09:00,23,15.96,16,15.95,15.96,685
VIN19,2019-04-23 09:30,23,15.99,15.99,15.9,15.95,313
VIN19,2019-04-23 10:00,23,15.98,15.99,15.95,15.96,185
VIN19,2019-04-23 10:30,23,15.96,15.98,15.9,15.92,631
VIN19,2019-04-23 11:00,23,15.93,15.98,15.9,15.91,2223
VIN19,2019-04-23 11:30,23,15.91,15.96,15.9,15.94,1001
VIN19,2019-04-23 12:00,23,15.93,15.96,15.9,15.9,447
VIN19,2019-04-23 12:30,23,15.9,15.95,15.9,15.92,272
VIN19,2019-04-23 13:00,23,15.91,15.92,15.9,15.92,403
VIN19,2019-04-23 13:30,23,15.92,15.95,15.9,15.93,513
VIN19,2019-04-23 14:00,23,15.9,15.97,15.9,15.97,1177
VIN19,2019-04-23 14:30,23,15.97,16.05,15.95,16,2338
VIN19,2019-04-23 15:00,23,16.02,16.05,15.97,16.01,2053
VIN19,2019-04-23 15:30,23,16,16.05,15.97,16.01,369
VIN19,2019-04-23 17:00,24,16,16,16,16,40
VIN19,2019-04-23 17:30,24,16,16,15.99,15.99,2
VIN19,2019-04-23 18:00,24,15.99,16,15.98,16,6
VIN19,2019-04-23 18:30,24,16,16,15.98,15.98,12
VIN19,2019-04-23 19:00,24,15.99,16,15.99,16,28
VIN19,2019-04-23 19:30,24,16,16,15.97,15.97,74
VIN19,2019-04-23 20:00,24,16,16,16,16,7
VIN19,2019-04-23 20:30,24,16,16,16,16,1
VIN19,2019-04-23 21:00,24,16.02,16.02,16.02,16.02,1
VIN19,2019-04-23 21:30,24,16.05,16.07,16.05,16.05,47
VIN19,2019-04-23 22:00,24,16.03,16.07,16.03,16.05,35
VIN19,2019-04-23 22:30,24,16.05,16.05,16.05,16.05,4
VIN19,2019-04-23 23:00,24,16,16,16,16,5
VIN19,2019-04-24 02:00,24,16.05,16.07,16.05,16.07,16
VIN19,2019-04-24 02:30,24,16.07,16.07,16.05,16.05,43
VIN19,2019-04-24 03:00,24,16.07,16.1,16.07,16.07,50
VIN19,2019-04-24 03:30,24,16.07,16.07,16.07,16.07,26
VIN19,2019-04-24 04:00,24,16.07,16.1,16.02,16.02,47
VIN19,2019-04-24 04:30,24,16.01,16.04,16.01,16.03,5
VIN19,2019-04-24 05:00,24,16.05,16.05,16.03,16.04,17
VIN19,2019-04-24 05:30,24,16.02,16.06,16.02,16.02,71
VIN19,2019-04-24 06:00,24,16.05,16.05,16.02,16.05,49
VIN19,2019-04-24 06:30,24,16.05,16.05,16.05,16.05,27
VIN19,2019-04-24 07:00,24,16.05,16.07,16.01,16.02,49
VIN19,2019-04-24 07:30,24,16.05,16.07,16.01,16.03,82
VIN19,2019-04-24 08:00,24,16.01,16.05,16.01,16.05,170
VIN19,2019-04-24 08:30,24,16,16.08,16,16.02,642
VIN19,2019-04-24 09:00,24,16.02,16.1,16,16.02,913
VIN19,2019-04-24 09:30,24,16.03,16.07,16,16.03,653
VIN19,2019-04-24 10:00,24,16.01,16.07,16,16.02,496
VIN19,2019-04-24 10:30,24,16.02,16.1,16,16.1,672
VIN19,2019-04-24 11:00,24,16.07,16.15,16.07,16.12,589
VIN19,2019-04-24 11:30,24,16.12,16.15,16.06,16.15,1525
VIN19,2019-04-24 12:00,24,16.16,16.23,16.06,16.15,2830
VIN19,2019-04-24 12:30,24,16.15,16.18,16.1,16.17,577
VIN19,2019-04-24 13:00,24,16.17,16.19,16.07,16.11,1108
VIN19,2019-04-24 13:30,24,16.1,16.14,16.02,16.04,1283
VIN19,2019-04-24 14:00,24,16.02,16.07,16,16.03,372
VIN19,2019-04-24 14:30,24,16.01,16.15,16.01,16.15,4739
VIN19,2019-04-24 15:00,24,16.13,16.2,16.05,16.14,3995
VIN19,2019-04-24 15:30,24,16.12,16.2,16.11,16.16,465
VIN19,2019-04-24 17:00,25,16.15,16.15,16.12,16.15,29
VIN19,2019-04-24 17:30,25,16.15,16.15,16.15,16.15,5
VIN19,2019-04-24 18:00,25,16.15,16.16,16.14,16.14,77
VIN19,2019-04-24 18:30,25,16.15,16.16,16.15,16.16,91
VIN19,2019-04-24 19:00,25,16.17,16.17,16.12,16.12,51
VIN19,2019-04-24 19:30,25,16.13,16.13,16.13,16.13,65
VIN19,2019-04-24 20:00,25,16.15,16.15,16.15,16.15,20
VIN19,2019-04-24 21:30,25,16.15,16.15,16.15,16.15,2
VIN19,2019-04-24 22:00,25,16.12,16.12,16.12,16.12,10
VIN19,2019-04-24 22:30,25,16.12,16.12,16.12,16.12,2
VIN19,2019-04-24 23:00,25,16.12,16.12,16.12,16.12,7
VIN19,2019-04-25 00:00,25,16.13,16.13,16.1,16.1,31
VIN19,2019-04-25 00:30,25,16.08,16.11,16.08,16.1,13
VIN19,2019-04-25 01:00,25,16.1,16.1,16.1,16.1,17
VIN19,2019-04-25 01:30,25,16.12,16.12,16.11,16.12,9
VIN19,2019-04-25 02:00,25,16.15,16.22,16.15,16.2,59
VIN19,2019-04-25 02:30,25,16.2,16.2,16.2,16.2,12
VIN19,2019-04-25 03:00,25,16.2,16.2,16.2,16.2,18
VIN19,2019-04-25 03:30,25,16.2,16.21,16.2,16.2,29
VIN19,2019-04-25 04:00,25,16.15,16.18,16.15,16.18,240
VIN19,2019-04-25 04:30,25,16.18,16.18,16.15,16.18,16
VIN19,2019-04-25 05:00,25,16.16,16.16,16.15,16.15,8
VIN19,2019-04-25 05:30,25,16.2,16.25,16.2,16.22,244
VIN19,2019-04-25 06:00,25,16.2,16.21,16.18,16.18,172
VIN19,2019-04-25 06:30,25,16.18,16.18,16.16,16.16,55
VIN19,2019-04-25 07:00,25,16.16,16.18,16.15,16.15,55
VIN19,2019-04-25 07:30,25,16.18,16.22,16.13,16.22,286
VIN19,2019-04-25 08:00,25,16.22,16.3,16.22,16.3,208
VIN19,2019-04-25 08:30,25,16.3,16.43,16.25,16.39,5492
VIN19,2019-04-25 09:00,25,16.4,16.53,16.34,16.4,2176
VIN19,2019-04-25 09:30,25,16.42,16.53,16.35,16.38,1059
VIN19,2019-04-25 10:00,25,16.38,16.38,16.22,16.27,1019
VIN19,2019-04-25 10:30,25,16.25,16.28,16.2,16.26,564
VIN19,2019-04-25 11:00,25,16.28,16.32,16.25,16.3,679
VIN19,2019-04-25 11:30,25,16.3,16.3,16.22,16.25,594
VIN19,2019-04-25 12:00,25,16.25,16.27,16.2,16.23,613
VIN19,2019-04-25 12:30,25,16.23,16.25,16.21,16.25,83
VIN19,2019-04-25 13:00,25,16.2,16.22,16.12,16.22,786
VIN19,2019-04-25 13:30,25,16.22,16.25,16.18,16.18,450
VIN19,2019-04-25 14:00,25,16.18,16.28,16.17,16.2,1100
VIN19,2019-04-25 14:30,25,16.2,16.5,16.2,16.47,6325
VIN19,2019-04-25 15:00,25,16.47,16.48,16.37,16.48,1445
VIN19,2019-04-25 15:30,25,16.46,16.5,16.42,16.5,467
VIN19,2019-04-25 17:00,26,16.46,16.48,16.46,16.48,69
VIN19,2019-04-25 17:30,26,16.45,16.48,16.45,16.48,24
VIN19,2019-04-25 18:00,26,16.47,16.47,16.47,16.47,1
VIN19,2019-04-25 18:30,26,16.48,16.49,16.48,16.49,6
VIN19,2019-04-25 19:00,26,16.5,16.55,16.45,16.48,198
VIN19,2019-04-25 19:30,26,16.5,16.5,16.47,16.47,2
VIN19,2019-04-25 20:30,26,16.5,16.5,16.5,16.5,19
VIN19,2019-04-25 21:00,26,16.5,16.5,16.5,16.5,50
VIN19,2019-04-25 21:30,26,16.45,16.45,16.45,16.45,5
VIN19,2019-04-25 22:30,26,16.45,16.45,16.45,16.45,1
VIN19,2019-04-26 00:00,26,16.45,16.45,16.45,16.45,9
VIN19,2019-04-26 00:30,26,16.43,16.43,16.42,16.42,13
VIN19,2019-04-26 01:00,26,16.45,16.47,16.43,16.46,59
VIN19,2019-04-26 01:30,26,16.46,16.47,16.43,16.44,79
VIN19,2019-04-26 02:00,26,16.44,16.48,16.44,16.48,75
VIN19,2019-04-26 02:30,26,16.48,16.48,16.44,16.45,106
VIN19,2019-04-26 03:00,26,16.45,16.45,16.45,16.45,45
VIN19,2019-04-26 03:30,26,16.45,16.46,16.45,16.45,63
VIN19,2019-04-26 04:00,26,16.46,16.46,16.46,16.46,69
VIN19,2019-04-26 04:30,26,16.45,16.45,16.44,16.44,7
VIN19,2019-04-26 05:00,26,16.43,16.43,16.43,16.43,20
VIN19,2019-04-26 05:30,26,16.42,16.43,16.42,16.43,4
VIN19,2019-04-26 06:00,26,16.42,16.43,16.37,16.4,103
VIN19,2019-04-26 06:30,26,16.43,16.47,16.42,16.45,21
VIN19,2019-04-26 07:00,26,16.47,16.48,16.4,16.4,34
VIN19,2019-04-26 07:30,26,16.43,16.43,16.32,16.32,347
VIN19,2019-04-26 08:00,26,16.32,16.37,16.31,16.37,436
VIN19,2019-04-26 08:30,26,16.35,16.51,16.35,16.38,1056
VIN19,2019-04-26 09:00,26,16.4,16.43,16.22,16.23,1585
VIN19,2019-04-26 09:30,26,16.23,16.27,16.17,16.22,1608
VIN19,2019-04-26 10:00,26,16.25,16.27,16.12,16.15,1472
VIN19,2019-04-26 10:30,26,16.17,16.23,16.15,16.21,352
VIN19,2019-04-26 11:00,26,16.21,16.23,16.15,16.15,224
VIN19,2019-04-26 11:30,26,16.18,16.22,16.15,16.17,204
VIN19,2019-04-26 12:00,26,16.17,16.25,16.17,16.2,284
VIN19,2019-04-26 12:30,26,16.23,16.25,16.17,16.2,279
VIN19,2019-04-26 13:00,26,16.22,16.28,16.16,16.18,800
VIN19,2019-04-26 13:30,26,16.18,16.22,16.16,16.16,594
VIN19,2019-04-26 14:00,26,16.18,16.27,16.15,16.27,1315
VIN19,2019-04-26 14:30,26,16.27,16.3,16.15,16.17,3459
VIN19,2019-04-26 15:00,26,16.17,16.25,16.1,16.12,2106
VIN19,2019-04-26 15:30,26,16.15,16.23,16.14,16.21,193
VIN19,2019-04-28 17:00,29,16.21,16.21,16.12,16.15,74
VIN19,2019-04-28 19:00,29,16.17,16.17,16.17,16.17,1
VIN19,2019-04-28 19:30,29,16.18,16.2,16.15,16.2,247
VIN19,2019-04-28 20:00,29,16.18,16.18,16.12,16.15,136
VIN19,2019-04-28 20:30,29,16.15,16.18,16.12,16.13,124
VIN19,2019-04-28 21:00,29,16.15,16.2,16.12,16.15,435
VIN19,2019-04-28 21:30,29,16.15,16.17,16.15,16.15,66
VIN19,2019-04-28 22:00,29,16.15,16.2,16.12,16.2,34
VIN19,2019-04-28 22:30,29,16.2,16.2,16.2,16.2,1
VIN19,2019-04-29 00:00,29,16.22,16.22,16.17,16.2,8
VIN19,2019-04-29 00:30,29,16.18,16.18,16.18,16.18,5
VIN19,2019-04-29 01:00,29,16.19,16.19,16.17,16.18,5
VIN19,2019-04-29 02:00,29,16.19,16.2,16.18,16.2,22
VIN19,2019-04-29 02:30,29,16.15,16.23,16.15,16.22,70
VIN19,2019-04-29 03:00,29,16.2,16.2,16.15,16.17,39
VIN19,2019-04-29 03:30,29,16.19,16.25,16.15,16.25,52
VIN19,2019-04-29 04:00,29,16.21,16.27,16.21,16.27,105
VIN19,2019-04-29 04:30,29,16.26,16.27,16.21,16.22,60
VIN19,2019-04-29 05:00,29,16.22,16.27,16.21,16.27,262
VIN19,2019-04-29 05:30,29,16.27,16.32,16.26,16.3,416
VIN19,2019-04-29 06:00,29,16.3,16.32,16.27,16.27,113
VIN19,2019-04-29 06:30,29,16.27,16.27,16.22,16.25,62
VIN19,2019-04-29 07:00,29,16.22,16.25,16.22,16.25,85
VIN19,2019-04-29 07:30,29,16.22,16.25,16.22,16.22,176
VIN19,2019-04-29 08:00,29,16.22,16.25,16.17,16.22,193
VIN19,2019-04-29 08:30,29,16.22,16.27,16.16,16.22,1357
VIN19,2019-04-29 09:00,29,16.22,16.3,16.15,16.16,916
VIN19,2019-04-29 09:30,29,16.15,16.17,16.06,16.1,980
VIN19,2019-04-29 10:00,29,16.11,16.23,16.1,16.18,228
VIN19,2019-04-29 10:30,29,16.16,16.2,16.16,16.17,111
VIN19,2019-04-29 11:00,29,16.17,16.17,16.12,16.16,729
VIN19,2019-04-29 11:30,29,16.17,16.19,16.11,16.16,378
VIN19,2019-04-29 12:00,29,16.17,16.19,16.16,16.19,52
VIN19,2019-04-29 12:30,29,16.19,16.22,16.15,16.17,289
VIN19,2019-04-29 13:00,29,16.16,16.22,16.16,16.21,246
VIN19,2019-04-29 13:30,29,16.22,16.22,16.16,16.22,1191
VIN19,2019-04-29 14:00,29,16.21,16.25,16.2,16.24,251
VIN19,2019-04-29 14:30,29,16.24,16.27,16.2,16.25,2016
VIN19,2019-04-29 15:00,29,16.22,16.3,16.21,16.25,1668
VIN19,2019-04-29 15:30,29,16.22,16.3,16.22,16.24,726
VIN19,2019-04-29 17:00,30,16.25,16.25,16.25,16.25,38
VIN19,2019-04-29 17:30,30,16.25,16.25,16.25,16.25,5
VIN19,2019-04-29 18:00,30,16.22,16.22,16.22,16.22,1
VIN19,2019-04-29 18:30,30,16.25,16.25,16.25,16.25,3
VIN19,2019-04-29 19:00,30,16.24,16.28,16.23,16.26,41
VIN19,2019-04-29 19:30,30,16.27,16.27,16.25,16.26,83
VIN19,2019-04-29 20:00,30,16.27,16.3,16.27,16.28,56
VIN19,2019-04-29 20:30,30,16.26,16.29,16.25,16.25,19
VIN19,2019-04-29 21:00,30,16.25,16.25,16.25,16.25,30
VIN19,2019-04-29 22:00,30,16.27,16.27,16.27,16.27,146
VIN19,2019-04-29 23:30,30,16.28,16.28,16.28,16.28,1
VIN19,2019-04-30 01:30,30,16.27,16.27,16.26,16.26,3
VIN19,2019-04-30 02:00,30,16.27,16.27,16.23,16.25,124
VIN19,2019-04-30 02:30,30,16.26,16.26,16.25,16.25,12
VIN19,2019-04-30 03:00,30,16.22,16.22,16.22,16.22,2
VIN19,2019-04-30 04:00,30,16.24,16.24,16.24,16.24,1
VIN19,2019-04-30 04:30,30,16.2,16.24,16.2,16.24,4
VIN19,2019-04-30 05:00,30,16.22,16.22,16.22,16.22,2
VIN19,2019-04-30 05:30,30,16.22,16.23,16.22,16.23,11
VIN19,2019-04-30 06:30,30,16.22,16.23,16.2,16.23,12
VIN19,2019-04-30 07:00,30,16.2,16.25,16.17,16.25,26
VIN19,2019-04-30 07:30,30,16.2,16.25,16.2,16.22,119
VIN19,2019-04-30 08:00,30,16.22,16.25,16.15,16.2,117
VIN19,2019-04-30 08:30,30,16.2,16.36,16.2,16.32,1572
VIN19,2019-04-30 09:00,30,16.32,16.43,16.3,16.4,1258
VIN19,2019-04-30 09:30,30,16.4,16.4,16.3,16.4,660
VIN19,2019-04-30 10:00,30,16.4,16.54,16.4,16.45,2802
VIN19,2019-04-30 10:30,30,16.45,16.45,16.31,16.31,528
VIN19,2019-04-30 11:00,30,16.34,16.35,16.25,16.32,1211
VIN19,2019-04-30 11:30,30,16.3,16.37,16.3,16.31,732
VIN19,2019-04-30 12:00,30,16.32,16.35,16.27,16.3,275
VIN19,2019-04-30 12:30,30,16.31,16.32,16.23,16.25,1773
VIN19,2019-04-30 13:00,30,16.25,16.31,16.25,16.26,383
VIN19,2019-04-30 13:30,30,16.25,16.32,16.25,16.27,220
VIN19,2019-04-30 14:00,30,16.28,16.31,16.25,16.28,582
VIN19,2019-04-30 14:30,30,16.28,16.35,16.25,16.33,1847
VIN19,2019-04-30 15:00,30,16.35,16.36,16.25,16.3,1646
VIN19,2019-04-30 15:30,30,16.32,16.32,16.2,16.24,1210
VIN19,2019-04-30 17:00,1,16.23,16.28,16.23,16.28,37
VIN19,2019-04-30 17:30,1,16.26,16.26,16.26,16.26,1
VIN19,2019-04-30 18:00,1,16.28,16.28,16.26,16.26,6
VIN19,2019-04-30 18:30,1,16.25,16.25,16.24,16.25,129
VIN19,2019-04-30 19:30,1,16.23,16.23,16.23,16.23,99
VIN19,2019-04-30 20:00,1,16.24,16.24,16.23,16.23,11
VIN19,2019-04-30 20:30,1,16.21,16.21,16.21,16.21,1
VIN19,2019-04-30 21:00,1,16.23,16.23,16.18,16.18,25
VIN19,2019-04-30 21:30,1,16.2,16.2,16.19,16.2,12
VIN19,2019-04-30 23:00,1,16.22,16.22,16.22,16.22,1
VIN19,2019-05-01 01:00,1,16.2,16.2,16.2,16.2,2
VIN19,2019-05-01 02:00,1,16.19,16.2,16.19,16.2,2
VIN19,2019-05-01 02:30,1,16.18,16.18,16.18,16.18,2
VIN19,2019-05-01 03:00,1,16.2,16.2,16.17,16.18,13
VIN19,2019-05-01 05:00,1,16.2,16.2,16.2,16.2,9
VIN19,2019-05-01 05:30,1,16.25,16.25,16.25,16.25,2
VIN19,2019-05-01 06:00,1,16.23,16.23,16.2,16.2,26
VIN19,2019-05-01 06:30,1,16.19,16.25,16.18,16.25,104
VIN19,2019-05-01 07:00,1,16.25,16.25,16.15,16.15,23
VIN19,2019-05-01 07:30,1,16.15,16.2,16.15,16.18,154
VIN19,2019-05-01 08:00,1,16.2,16.25,16.16,16.25,383
VIN19,2019-05-01 08:30,1,16.2,16.3,16.2,16.25,1381
VIN19,2019-05-01 09:00,1,16.25,16.3,16.2,16.25,1048
VIN19,2019-05-01 09:30,1,16.25,16.3,16.17,16.17,1247
VIN19,2019-05-01 10:00,1,16.2,16.2,16.12,16.13,521
VIN19,2019-05-01 10:30,1,16.15,16.15,16.06,16.1,849
VIN19,2019-05-01 11:00,1,16.15,16.25,16.1,16.16,790
VIN19,2019-05-01 11:30,1,16.2,16.25,16.15,16.15,782
VIN19,2019-05-01 12:00,1,16.15,16.2,16.12,16.13,512
VIN19,2019-05-01 12:30,1,16.12,16.2,16.12,16.15,212
VIN19,2019-05-01 13:00,1,16.15,16.2,16.05,16.12,860
VIN19,2019-05-01 13:30,1,16.15,16.3,16.1,16.1,1929
VIN19,2019-05-01 14:00,1,16.15,16.35,16.13,16.3,1943
VIN19,2019-05-01 14:30,1,16.3,16.65,16.3,16.65,3266
VIN19,2019-05-01 15:00,1,16.62,16.8,16.61,16.8,1905
VIN19,2019-05-01 15:30,1,16.78,16.85,16.75,16.85,265
VIN19,2019-05-01 17:00,2,16.8,16.83,16.8,16.8,14
VIN19,2019-05-01 18:00,2,16.83,16.83,16.83,16.83,6
VIN19,2019-05-01 18:30,2,16.82,16.82,16.8,16.8,53
VIN19,2019-05-01 19:00,2,16.8,16.81,16.78,16.78,22
VIN19,2019-05-01 19:30,2,16.77,16.77,16.68,16.68,79
VIN19,2019-05-01 20:00,2,16.67,16.7,16.67,16.7,17
VIN19,2019-05-01 20:30,2,16.67,16.68,16.67,16.68,18
VIN19,2019-05-01 21:30,2,16.65,16.65,16.65,16.65,1
VIN19,2019-05-01 22:30,2,16.67,16.67,16.67,16.67,3
VIN19,2019-05-01 23:00,2,16.67,16.67,16.67,16.67,1
VIN19,2019-05-01 23:30,2,16.67,16.67,16.67,16.67,50
VIN19,2019-05-02 00:00,2,16.65,16.67,16.65,16.67,8
VIN19,2019-05-02 00:30,2,16.67,16.67,16.67,16.67,50
VIN19,2019-05-02 01:00,2,16.67,16.67,16.62,16.62,151
VIN19,2019-05-02 01:30,2,16.65,16.65,16.57,16.57,50
VIN19,2019-05-02 02:00,2,16.61,16.62,16.58,16.62,108
VIN19,2019-05-02 02:30,2,16.62,16.62,16.5,16.55,202
VIN19,2019-05-02 03:00,2,16.57,16.6,16.56,16.56,21
VIN19,2019-05-02 03:30,2,16.55,16.55,16.51,16.52,56
VIN19,2019-05-02 04:00,2,16.53,16.53,16.45,16.46,135
VIN19,2019-05-02 04:30,2,16.46,16.46,16.45,16.46,362
VIN19,2019-05-02 05:00,2,16.45,16.48,16.45,16.48,285
VIN19,2019-05-02 05:30,2,16.48,16.5,16.45,16.48,82
VIN19,2019-05-02 06:00,2,16.48,16.55,16.48,16.52,111
VIN19,2019-05-02 06:30,2,16.55,16.57,16.5,16.55,32
VIN19,2019-05-02 07:00,2,16.55,16.63,16.55,16.6,64
VIN19,2019-05-02 07:30,2,16.6,16.65,16.55,16.62,173
VIN19,2019-05-02 08:00,2,16.6,16.6,16.47,16.5,905
VIN19,2019-05-02 08:30,2,16.55,16.65,16.49,16.55,1547
VIN19,2019-05-02 09:00,2,16.55,16.6,16.48,16.58,1196
VIN19,2019-05-02 09:30,2,16.6,16.7,16.52,16.7,782
VIN19,2019-05-02 10:00,2,16.7,16.9,16.6,16.88,1962
VIN19,2019-05-02 10:30,2,16.86,17.01,16.73,16.93,2561
VIN19,2019-05-02 11:00,2,16.93,16.97,16.81,16.87,1007
VIN19,2019-05-02 11:30,2,16.85,16.87,16.71,16.8,1885
VIN19,2019-05-02 12:00,2,16.75,16.85,16.64,16.65,1295
VIN19,2019-05-02 12:30,2,16.65,16.7,16.58,16.65,791
VIN19,2019-05-02 13:00,2,16.65,16.7,16.52,16.6,778
VIN19,2019-05-02 13:30,2,16.6,16.8,16.57,16.7,914
VIN19,2019-05-02 14:00,2,16.7,16.75,16.62,16.7,1124
VIN19,2019-05-02 14:30,2,16.73,16.85,16.67,16.81,3077
VIN19,2019-05-02 15:00,2,16.81,16.85,16.73,16.73,1827
VIN19,2019-05-02 15:30,2,16.73,16.74,16.7,16.7,334
VIN19,2019-05-02 17:00,3,16.67,16.71,16.67,16.7,27
VIN19,2019-05-02 17:30,3,16.67,16.67,16.67,16.67,1
VIN19,2019-05-02 18:00,3,16.67,16.67,16.67,16.67,1
VIN19,2019-05-02 18:30,3,16.67,16.67,16.67,16.67,2
VIN19,2019-05-02 19:00,3,16.7,16.72,16.7,16.7,89
VIN19,2019-05-02 19:30,3,16.67,16.7,16.66,16.69,137
VIN19,2019-05-02 20:00,3,16.7,16.75,16.7,16.75,2
VIN19,2019-05-02 20:30,3,16.71,16.71,16.7,16.7,75
VIN19,2019-05-02 21:00,3,16.7,16.7,16.7,16.7,8
VIN19,2019-05-02 21:30,3,16.7,16.7,16.65,16.65,3
VIN19,2019-05-02 22:00,3,16.65,16.65,16.63,16.63,11
VIN19,2019-05-02 22:30,3,16.63,16.63,16.63,16.63,1
VIN19,2019-05-03 00:00,3,16.61,16.62,16.61,16.62,3
VIN19,2019-05-03 00:30,3,16.61,16.61,16.61,16.61,5
VIN19,2019-05-03 01:00,3,16.61,16.62,16.61,16.62,4
VIN19,2019-05-03 01:30,3,16.61,16.62,16.61,16.62,224
VIN19,2019-05-03 02:00,3,16.61,16.61,16.6,16.61,27
VIN19,2019-05-03 02:30,3,16.61,16.61,16.57,16.57,165
VIN19,2019-05-03 03:00,3,16.57,16.6,16.55,16.57,278
VIN19,2019-05-03 03:30,3,16.58,16.58,16.57,16.57,2
VIN19,2019-05-03 04:00,3,16.57,16.57,16.57,16.57,3
VIN19,2019-05-03 04:30,3,16.57,16.63,16.57,16.61,25
VIN19,2019-05-03 05:00,3,16.61,16.61,16.61,16.61,3
VIN19,2019-05-03 05:30,3,16.65,16.65,16.62,16.65,5
VIN19,2019-05-03 06:00,3,16.65,16.65,16.65,16.65,1
VIN19,2019-05-03 06:30,3,16.65,16.65,16.58,16.6,68
VIN19,2019-05-03 07:00,3,16.56,16.6,16.55,16.55,143
VIN19,2019-05-03 07:30,3,16.58,16.58,16.45,16.45,269
VIN19,2019-05-03 08:00,3,16.45,16.5,16.45,16.46,39
VIN19,2019-05-03 08:30,3,16.45,16.5,16.32,16.32,1769
VIN19,2019-05-03 09:00,3,16.34,16.38,16.31,16.35,1032
VIN19,2019-05-03 09:30,3,16.31,16.35,16.2,16.23,1142
VIN19,2019-05-03 10:00,3,16.25,16.3,16.22,16.27,490
VIN19,2019-05-03 10:30,3,16.3,16.35,16.26,16.28,474
VIN19,2019-05-03 11:00,3,16.26,16.3,16.25,16.28,204
VIN19,2019-05-03 11:30,3,16.3,16.3,16.25,16.3,520
VIN19,2019-05-03 12:00,3,16.3,16.3,16.25,16.3,112
VIN19,2019-05-03 12:30,3,16.25,16.35,16.25,16.3,1314
VIN19,2019-05-03 13:00,3,16.32,16.35,16.25,16.27,459
VIN19,2019-05-03 13:30,3,16.3,16.3,16.2,16.23,843
VIN19,2019-05-03 14:00,3,16.22,16.3,16.18,16.2,887
VIN19,2019-05-03 14:30,3,16.2,16.21,16.15,16.17,768
VIN19,2019-05-03 15:00,3,16.17,16.25,16.15,16.22,2105
VIN19,2019-05-03 15:30,3,16.25,16.25,16.2,16.22,297
VIN19,2019-05-05 17:00,6,16.55,17.23,16.55,17.02,720
VIN19,2019-05-05 17:30,6,17.01,17.06,16.94,16.97,85
VIN19,2019-05-05 18:00,6,16.95,17,16.93,16.95,229
VIN19,2019-05-05 18:30,6,16.98,17.07,16.97,17.05,124
VIN19,2019-05-05 19:00,6,17.08,17.25,17.06,17.23,455
VIN19,2019-05-05 19:30,6,17.25,17.4,17.2,17.39,1326
VIN19,2019-05-05 20:00,6,17.42,17.45,17.31,17.34,198
VIN19,2019-05-05 20:30,6,17.3,17.3,17.2,17.3,130
VIN19,2019-05-05 21:00,6,17.27,17.31,17.25,17.31,6
VIN19,2019-05-05 21:30,6,17.35,17.35,17.35,17.35,2
VIN19,2019-05-05 22:00,6,17.35,17.35,17.31,17.35,53
VIN19,2019-05-05 22:30,6,17.36,17.43,17.36,17.43,46
VIN19,2019-05-05 23:00,6,17.42,17.43,17.36,17.36,20
VIN19,2019-05-05 23:30,6,17.36,17.36,17.22,17.22,134
VIN19,2019-05-06 00:00,6,17.19,17.32,17.17,17.28,267
VIN19,2019-05-06 00:30,6,17.29,17.29,17.22,17.22,33
VIN19,2019-05-06 01:00,6,17.22,17.3,17.2,17.28,30
VIN19,2019-05-06 01:30,6,17.29,17.4,17.29,17.37,119
VIN19,2019-05-06 02:00,6,17.36,17.37,17.1,17.15,113
VIN19,2019-05-06 02:30,6,17.17,17.28,17.15,17.27,170
VIN19,2019-05-06 03:00,6,17.22,17.27,17.22,17.26,112
VIN19,2019-05-06 03:30,6,17.22,17.3,17.22,17.3,24
VIN19,2019-05-06 04:00,6,17.31,17.32,17.27,17.31,137
VIN19,2019-05-06 04:30,6,17.27,17.29,17.25,17.25,37
VIN19,2019-05-06 05:00,6,17.25,17.27,17.2,17.2,49
VIN19,2019-05-06 05:30,6,17.17,17.21,17.15,17.15,13
VIN19,2019-05-06 06:00,6,17.15,17.15,17.05,17.13,272
VIN19,2019-05-06 06:30,6,17.07,17.12,17.05,17.07,637
VIN19,2019-05-06 07:00,6,17.06,17.07,16.9,16.93,668
VIN19,2019-05-06 07:30,6,16.92,17,16.87,16.96,829
VIN19,2019-05-06 08:00,6,16.98,17.12,16.98,17.1,545
VIN19,2019-05-06 08:30,6,17.05,17.17,16.7,16.73,5520
VIN19,2019-05-06 09:00,6,16.75,16.87,16.74,16.83,3306
VIN19,2019-05-06 09:30,6,16.85,16.92,16.75,16.76,1352
VIN19,2019-05-06 10:00,6,16.8,16.93,16.76,16.85,2465
VIN19,2019-05-06 10:30,6,16.8,16.95,16.8,16.9,988
VIN19,2019-05-06 11:00,6,16.87,17.05,16.87,17.05,1581
VIN19,2019-05-06 11:30,6,17.05,17.08,16.98,17.05,689
VIN19,2019-05-06 12:00,6,17.08,17.12,16.96,16.96,753
VIN19,2019-05-06 12:30,6,16.98,17.02,16.95,16.97,357
VIN19,2019-05-06 13:00,6,17,17.03,16.9,16.9,993
VIN19,2019-05-06 13:30,6,16.9,16.91,16.66,16.66,1287
VIN19,2019-05-06 14:00,6,16.65,16.67,16.58,16.66,1027
VIN19,2019-05-06 14:30,6,16.68,16.7,16.56,16.61,6120
VIN19,2019-05-06 15:00,6,16.62,16.8,16.57,16.73,2172
VIN19,2019-05-06 15:30,6,16.72,16.97,16.66,16.97,1135
VIN19,2019-05-06 17:00,7,16.95,17.02,16.89,16.98,590
VIN19,2019-05-06 17:30,7,16.95,16.95,16.91,16.93,51
VIN19,2019-05-06 18:00,7,16.93,16.93,16.93,16.93,6
VIN19,2019-05-06 18:30,7,16.91,16.91,16.87,16.9,29
VIN19,2019-05-06 19:00,7,16.9,17.02,16.9,17,153
VIN19,2019-05-06 19:30,7,16.96,16.96,16.87,16.9,170
VIN19,2019-05-06 20:00,7,16.9,16.9,16.87,16.87,8
VIN19,2019-05-06 20:30,7,16.88,16.9,16.88,16.9,16
VIN19,2019-05-06 21:00,7,16.86,16.86,16.85,16.85,3
VIN19,2019-05-06 21:30,7,16.81,16.81,16.81,16.81,13
VIN19,2019-05-06 22:00,7,16.85,16.85,16.85,16.85,15
VIN19,2019-05-06 22:30,7,16.9,16.93,16.9,16.91,76
VIN19,2019-05-06 23:00,7,16.9,16.9,16.9,16.9,14
VIN19,2019-05-06 23:30,7,16.87,16.87,16.83,16.83,16
VIN19,2019-05-07 00:00,7,16.85,16.85,16.85,16.85,11
VIN19,2019-05-07 00:30,7,16.85,16.85,16.85,16.85,1
VIN19,2019-05-07 01:00,7,16.85,16.85,16.58,16.58,129
VIN19,2019-05-07 01:30,7,16.6,16.65,16.6,16.65,155
VIN19,2019-05-07 02:00,7,16.62,16.71,16.62,16.7,76
VIN19,2019-05-07 02:30,7,16.67,16.72,16.62,16.7,33
VIN19,2019-05-07 03:00,7,16.7,16.74,16.67,16.71,614
VIN19,2019-05-07 03:30,7,16.71,16.8,16.71,16.8,139
VIN19,2019-05-07 04:00,7,16.8,16.86,16.78,16.85,66
VIN19,2019-05-07 04:30,7,16.88,16.92,16.86,16.88,138
VIN19,2019-05-07 05:00,7,16.9,16.9,16.9,16.9,14
VIN19,2019-05-07 05:30,7,16.9,17,16.88,16.97,89
VIN19,2019-05-07 06:00,7,17,17,16.96,17,16
VIN19,2019-05-07 06:30,7,17,17.01,16.9,17,173
VIN19,2019-05-07 07:00,7,17,17,16.9,16.95,105
VIN19,2019-05-07 07:30,7,16.95,17.05,16.92,17,264
VIN19,2019-05-07 08:00,7,17,17.16,17,17.15,1041
VIN19,2019-05-07 08:30,7,17.15,17.34,17.06,17.22,6681
VIN19,2019-05-07 09:00,7,17.23,17.45,17.22,17.25,6938
VIN19,2019-05-07 09:30,7,17.26,17.58,17.2,17.5,3503
VIN19,2019-05-07 10:00,7,17.5,17.7,17.45,17.58,3697
VIN19,2019-05-07 10:30,7,17.57,17.77,17.52,17.69,3424
VIN19,2019-05-07 11:00,7,17.7,17.77,17.5,17.5,1603
VIN19,2019-05-07 11:30,7,17.5,17.63,17.45,17.63,1460
VIN19,2019-05-07 12:00,7,17.61,17.94,17.61,17.88,1516
VIN19,2019-05-07 12:30,7,17.88,18,17.72,17.8,2463
VIN19,2019-05-07 13:00,7,17.81,17.97,17.76,17.97,1336
VIN19,2019-05-07 13:30,7,17.97,18.12,17.87,17.92,4068
VIN19,2019-05-07 14:00,7,17.95,18.2,17.92,18.17,3816
VIN19,2019-05-07 14:30,7,18.2,18.5,18.17,18.22,10513
VIN19,2019-05-07 15:00,7,18.2,18.21,17.75,17.79,5301
VIN19,2019-05-07 15:30,7,17.8,17.87,17.76,17.85,934
VIN19,2019-05-07 17:00,8,17.85,17.9,17.82,17.9,55
VIN19,2019-05-07 17:30,8,17.88,17.93,17.87,17.9,109
VIN19,2019-05-07 18:00,8,17.87,17.87,17.85,17.86,29
VIN19,2019-05-07 18:30,8,17.88,17.9,17.85,17.9,34
VIN19,2019-05-07 19:00,8,17.86,17.9,17.77,17.82,393
VIN19,2019-05-07 19:30,8,17.81,17.82,17.77,17.8,179
VIN19,2019-05-07 20:00,8,17.78,17.78,17.6,17.61,830
VIN19,2019-05-07 20:30,8,17.61,17.61,17.52,17.55,392
VIN19,2019-05-07 21:00,8,17.55,17.55,17.54,17.55,99
VIN19,2019-05-07 21:30,8,17.55,17.57,17.5,17.53,155
VIN19,2019-05-07 22:00,8,17.54,17.55,17.5,17.55,58
VIN19,2019-05-07 22:30,8,17.56,17.6,17.55,17.55,67
VIN19,2019-05-07 23:00,8,17.55,17.56,17.55,17.55,22
VIN19,2019-05-07 23:30,8,17.6,17.6,17.55,17.55,3
VIN19,2019-05-08 00:00,8,17.51,17.57,17.51,17.55,114
VIN19,2019-05-08 00:30,8,17.55,17.6,17.54,17.6,50
VIN19,2019-05-08 01:00,8,17.58,17.62,17.55,17.62,54
VIN19,2019-05-08 01:30,8,17.62,17.7,17.62,17.68,71
VIN19,2019-05-08 02:00,8,17.65,17.66,17.6,17.63,323
VIN19,2019-05-08 02:30,8,17.63,17.63,17.57,17.57,253
VIN19,2019-05-08 03:00,8,17.56,17.65,17.52,17.65,264
VIN19,2019-05-08 03:30,8,17.65,17.83,17.65,17.8,347
VIN19,2019-05-08 04:00,8,17.85,17.88,17.81,17.85,253
VIN19,2019-05-08 04:30,8,17.88,18.1,17.88,18.07,486
VIN19,2019-05-08 05:00,8,18.07,18.14,18.04,18.08,429
VIN19,2019-05-08 05:30,8,18.1,18.15,18.05,18.07,177
VIN19,2019-05-08 06:00,8,18.1,18.22,18.1,18.14,907
VIN19,2019-05-08 06:30,8,18.1,18.12,18.05,18.1,499
VIN19,2019-05-08 07:00,8,18.09,18.1,17.92,17.92,497
VIN19,2019-05-08 07:30,8,17.92,18.15,17.8,17.85,1938
VIN19,2019-05-08 08:00,8,17.88,18.07,17.84,18.03,1041
VIN19,2019-05-08 08:30,8,18.05,18.22,17.85,17.9,5528
VIN19,2019-05-08 09:00,8,17.9,17.95,17.8,17.92,3793
VIN19,2019-05-08 09:30,8,17.9,18.02,17.7,17.7,2970
VIN19,2019-05-08 10:00,8,17.7,17.73,17.5,17.67,4173
VIN19,2019-05-08 10:30,8,17.65,17.82,17.65,17.74,2852
VIN19,2019-05-08 11:00,8,17.72,17.95,17.7,17.81,2186
VIN19,2019-05-08 11:30,8,17.81,17.83,17.65,17.7,2182
VIN19,2019-05-08 12:00,8,17.68,17.8,17.65,17.71,802
VIN19,2019-05-08 12:30,8,17.7,17.77,17.66,17.67,751
VIN19,2019-05-08 13:00,8,17.67,17.8,17.67,17.72,489
VIN19,2019-05-08 13:30,8,17.72,17.85,17.67,17.77,1011
VIN19,2019-05-08 14:00,8,17.75,17.85,17.67,17.68,1477
VIN19,2019-05-08 14:30,8,17.68,17.85,17.66,17.85,5149
VIN19,2019-05-08 15:00,8,17.8,17.83,17.7,17.75,2963
VIN19,2019-05-08 15:30,8,17.76,17.87,17.72,17.87,670
VIN19,2019-05-08 17:00,9,17.9,17.9,17.85,17.87,48
VIN19,2019-05-08 17:30,9,17.87,17.87,17.82,17.85,82
VIN19,2019-05-08 18:00,9,17.85,17.87,17.85,17.86,33
VIN19,2019-05-08 18:30,9,17.87,17.9,17.85,17.9,236
VIN19,2019-05-08 19:00,9,17.87,17.87,17.82,17.85,27
VIN19,2019-05-08 19:30,9,17.87,18.02,17.85,17.95,297
VIN19,2019-05-08 20:00,9,17.9,17.9,17.83,17.85,45
VIN19,2019-05-08 20:30,9,17.85,17.87,17.82,17.87,29
VIN19,2019-05-08 21:00,9,17.89,17.97,17.89,17.96,96
VIN19,2019-05-08 21:30,9,17.96,18,17.96,17.97,235
VIN19,2019-05-08 22:00,9,17.97,18.05,17.97,18,13
VIN19,2019-05-08 22:30,9,18.01,18.01,17.95,17.96,39
VIN19,2019-05-08 23:00,9,17.95,18,17.95,18,18
VIN19,2019-05-08 23:30,9,17.96,17.97,17.96,17.97,16
VIN19,2019-05-09 00:00,9,17.96,17.97,17.87,17.97,197
VIN19,2019-05-09 00:30,9,17.97,17.97,17.92,17.95,45
VIN19,2019-05-09 01:00,9,17.96,18,17.96,18,36
VIN19,2019-05-09 01:30,9,18.03,18.04,18,18.02,51
VIN19,2019-05-09 02:00,9,18.02,18.15,18.02,18.07,247
VIN19,2019-05-09 02:30,9,18.07,18.17,18.07,18.09,303
VIN19,2019-05-09 03:00,9,18.1,18.27,18.07,18.24,506
VIN19,2019-05-09 03:30,9,18.22,18.22,18.2,18.2,171
VIN19,2019-05-09 04:00,9,18.17,18.2,18.15,18.17,30
VIN19,2019-05-09 04:30,9,18.2,18.24,18.17,18.2,212
VIN19,2019-05-09 05:00,9,18.2,18.23,18.17,18.17,126
VIN19,2019-05-09 05:30,9,18.17,18.2,18.12,18.12,130
VIN19,2019-05-09 06:00,9,18.12,18.17,18.07,18.17,188
VIN19,2019-05-09 06:30,9,18.17,18.2,18.1,18.17,89
VIN19,2019-05-09 07:00,9,18.17,18.25,18.15,18.25,204
VIN19,2019-05-09 07:30,9,18.2,18.42,18.2,18.37,846
VIN19,2019-05-09 08:00,9,18.4,18.47,18.4,18.4,940
VIN19,2019-05-09 08:30,9,18.45,18.5,18.32,18.42,7614
VIN19,2019-05-09 09:00,9,18.42,18.7,18.42,18.6,4511
VIN19,2019-05-09 09:30,9,18.6,18.62,18.35,18.57,3386
VIN19,2019-05-09 10:00,9,18.55,18.75,18.47,18.75,3372
VIN19,2019-05-09 10:30,9,18.71,18.72,18.34,18.4,3635
VIN19,2019-05-09 11:00,9,18.4,18.48,18.11,18.17,4075
VIN19,2019-05-09 11:30,9,18.15,18.16,17.77,18,3898
VIN19,2019-05-09 12:00,9,18,18.12,17.95,18.1,2014
VIN19,2019-05-09 12:30,9,18.1,18.15,17.87,18,2457
VIN19,2019-05-09 13:00,9,17.95,18.07,17.85,17.97,1338
VIN19,2019-05-09 13:30,9,17.95,18.15,17.9,18.15,1506
VIN19,2019-05-09 14:00,9,18.15,18.27,17.97,18,1109
VIN19,2019-05-09 14:30,9,18,18.02,17.85,17.9,3595
VIN19,2019-05-09 15:00,9,17.92,17.92,17.74,17.8,2156
VIN19,2019-05-09 15:30,9,17.8,17.85,17.75,17.85,785
VIN19,2019-05-09 17:00,10,17.85,17.9,17.83,17.87,61
VIN19,2019-05-09 17:30,10,17.9,17.95,17.87,17.95,66
VIN19,2019-05-09 18:00,10,17.9,17.95,17.8,17.9,80
VIN19,2019-05-09 18:30,10,17.85,17.85,17.8,17.8,76
VIN19,2019-05-09 19:00,10,17.77,17.85,17.46,17.66,578
VIN19,2019-05-09 19:30,10,17.61,17.8,17.5,17.65,188
VIN19,2019-05-09 20:00,10,17.62,17.8,17.6,17.7,123
VIN19,2019-05-09 20:30,10,17.67,17.67,17.52,17.52,93
VIN19,2019-05-09 21:00,10,17.52,17.61,17.51,17.56,50
VIN19,2019-05-09 21:30,10,17.58,17.82,17.58,17.82,77
VIN19,2019-05-09 22:00,10,17.85,17.95,17.65,17.8,249
VIN19,2019-05-09 22:30,10,17.75,18.01,17.7,18.01,58
VIN19,2019-05-09 23:00,10,18,18.05,17.85,18.05,125
VIN19,2019-05-09 23:30,10,18.05,18.07,17.95,17.95,108
VIN19,2019-05-10 00:00,10,18,18.1,17.95,17.95,40
VIN19,2019-05-10 00:30,10,17.92,17.92,17.75,17.75,165
VIN19,2019-05-10 01:00,10,17.82,17.85,17.65,17.7,158
VIN19,2019-05-10 01:30,10,17.73,17.75,17.67,17.75,174
VIN19,2019-05-10 02:00,10,17.75,17.82,17.62,17.8,920
VIN19,2019-05-10 02:30,10,17.8,17.86,17.8,17.85,60
VIN19,2019-05-10 03:00,10,17.9,17.95,17.82,17.82,135
VIN19,2019-05-10 03:30,10,17.8,17.88,17.77,17.88,38
VIN19,2019-05-10 04:00,10,17.8,17.8,17.77,17.8,66
VIN19,2019-05-10 04:30,10,17.8,18,17.8,17.95,369
VIN19,2019-05-10 05:00,10,17.9,17.9,17.8,17.8,169
VIN19,2019-05-10 05:30,10,17.8,17.91,17.7,17.9,53
VIN19,2019-05-10 06:00,10,17.9,17.97,17.82,17.96,125
VIN19,2019-05-10 06:30,10,17.91,18.01,17.91,18,106
VIN19,2019-05-10 07:00,10,18.03,18.1,18.01,18.07,207
VIN19,2019-05-10 07:30,10,18.07,18.12,18.03,18.07,412
VIN19,2019-05-10 08:00,10,18.07,18.07,17.85,17.94,941
VIN19,2019-05-10 08:30,10,17.9,17.95,17.56,17.75,3707
VIN19,2019-05-10 09:00,10,17.76,18.12,17.75,17.97,2632
VIN19,2019-05-10 09:30,10,18,18.35,17.97,18.25,3373
VIN19,2019-05-10 10:00,10,18.27,18.35,18.07,18.19,3281
VIN19,2019-05-10 10:30,10,18.2,18.3,18.1,18.18,3166
VIN19,2019-05-10 11:00,10,18.2,18.2,17.85,17.87,1818
VIN19,2019-05-10 11:30,10,17.86,17.88,17.61,17.67,2006
VIN19,2019-05-10 12:00,10,17.67,17.7,17.5,17.57,1698
VIN19,2019-05-10 12:30,10,17.59,17.6,17.3,17.38,3516
VIN19,2019-05-10 13:00,10,17.4,17.55,17.31,17.48,1704
VIN19,2019-05-10 13:30,10,17.46,17.5,17.26,17.33,2332
VIN19,2019-05-10 14:00,10,17.33,17.35,17.1,17.15,2196
VIN19,2019-05-10 14:30,10,17.11,17.35,17.07,17.1,3273
VIN19,2019-05-10 15:00,10,17.1,17.15,17.04,17.05,2303
VIN19,2019-05-10 15:30,10,17.1,17.1,17.03,17.1,172
VIN19,2019-05-12 17:00,13,17.4,17.82,17.4,17.55,508
VIN19,2019-05-12 17:30,13,17.5,17.6,17.5,17.57,126
VIN19,2019-05-12 18:00,13,17.57,17.57,17.52,17.55,186
VIN19,2019-05-12 18:30,13,17.5,17.63,17.5,17.61,117
VIN19,2019-05-12 19:00,13,17.65,17.7,17.6,17.6,103
VIN19,2019-05-12 19:30,13,17.6,17.6,17.6,17.6,2
VIN19,2019-05-12 20:00,13,17.65,17.65,17.6,17.6,13
VIN19,2019-05-12 20:30,13,17.6,17.6,17.55,17.6,5
VIN19,2019-05-12 21:00,13,17.6,17.67,17.6,17.67,9
VIN19,2019-05-12 21:30,13,17.68,17.68,17.65,17.65,3
VIN19,2019-05-12 22:00,13,17.63,17.63,17.63,17.63,9
VIN19,2019-05-12 22:30,13,17.61,17.61,17.61,17.61,1
VIN19,2019-05-12 23:30,13,17.65,17.65,17.65,17.65,20
VIN19,2019-05-13 00:00,13,17.65,17.69,17.65,17.69,38
VIN19,2019-05-13 00:30,13,17.67,17.67,17.65,17.65,43
VIN19,2019-05-13 01:00,13,17.65,17.65,17.6,17.6,9
VIN19,2019-05-13 01:30,13,17.6,17.63,17.57,17.63,107
VIN19,2019-05-13 02:00,13,17.62,17.8,17.62,17.75,493
VIN19,2019-05-13 02:30,13,17.75,17.77,17.66,17.77,609
VIN19,2019-05-13 03:00,13,17.75,17.82,17.71,17.71,140
VIN19,2019-05-13 03:30,13,17.72,17.72,17.61,17.67,325
VIN19,2019-05-13 04:00,13,17.63,17.67,17.61,17.62,41
VIN19,2019-05-13 04:30,13,17.6,17.62,17.55,17.57,297
VIN19,2019-05-13 05:00,13,17.59,17.65,17.59,17.61,45
VIN19,2019-05-13 05:30,13,17.61,17.66,17.6,17.66,132
VIN19,2019-05-13 06:00,13,17.6,17.67,17.57,17.67,331
VIN19,2019-05-13 06:30,13,17.65,17.78,17.62,17.77,273
VIN19,2019-05-13 07:00,13,17.75,18.11,17.75,18.1,1125
VIN19,2019-05-13 07:30,13,18.1,18.22,18.1,18.21,326
VIN19,2019-05-13 08:00,13,18.21,18.37,18.21,18.35,1056
VIN19,2019-05-13 08:30,13,18.35,18.4,17.98,18.27,3423
VIN19,2019-05-13 09:00,13,18.3,18.45,18.17,18.25,3273
VIN19,2019-05-13 09:30,13,18.29,18.37,18.12,18.22,1953
VIN19,2019-05-13 10:00,13,18.22,18.45,18.15,18.4,1770
VIN19,2019-05-13 10:30,13,18.4,18.57,18.37,18.45,1512
VIN19,2019-05-13 11:00,13,18.45,18.68,18.45,18.65,1389
VIN19,2019-05-13 11:30,13,18.65,18.7,18.5,18.7,1057
VIN19,2019-05-13 12:00,13,18.72,18.78,18.6,18.69,2532
VIN19,2019-05-13 12:30,13,18.7,18.7,18.47,18.5,981
VIN19,2019-05-13 13:00,13,18.5,18.54,18.22,18.27,1889
VIN19,2019-05-13 13:30,13,18.25,18.42,18.17,18.27,1613
VIN19,2019-05-13 14:00,13,18.25,18.53,18.17,18.47,1085
VIN19,2019-05-13 14:30,13,18.5,18.72,18.48,18.7,2744
VIN19,2019-05-13 15:00,13,18.7,18.75,18.63,18.7,2729
VIN19,2019-05-13 15:30,13,18.7,18.77,18.65,18.65,552
VIN19,2019-05-13 17:00,14,18.7,18.82,18.69,18.72,237
VIN19,2019-05-13 17:30,14,18.75,18.8,18.74,18.74,11
VIN19,2019-05-13 18:00,14,18.72,18.73,18.7,18.73,7
VIN19,2019-05-13 18:30,14,18.72,18.75,18.7,18.72,67
VIN19,2019-05-13 19:00,14,18.7,18.72,18.55,18.6,177
VIN19,2019-05-13 19:30,14,18.6,18.61,18.4,18.42,411
VIN19,2019-05-13 20:00,14,18.42,18.45,18.26,18.27,808
VIN19,2019-05-13 20:30,14,18.26,18.3,18.17,18.22,551
VIN19,2019-05-13 21:00,14,18.22,18.25,18.17,18.17,274
VIN19,2019-05-13 21:30,14,18.17,18.3,18.17,18.3,286
VIN19,2019-05-13 22:00,14,18.29,18.3,18.25,18.25,5
VIN19,2019-05-13 22:30,14,18.25,18.27,18.25,18.25,59
VIN19,2019-05-13 23:30,14,18.2,18.23,18.17,18.17,40
VIN19,2019-05-14 00:00,14,18.15,18.17,18.15,18.17,110
VIN19,2019-05-14 00:30,14,18.19,18.24,18.19,18.2,46
VIN19,2019-05-14 01:00,14,18.3,18.3,18.3,18.3,5
VIN19,2019-05-14 01:30,14,18.25,18.25,18.23,18.25,92
VIN19,2019-05-14 02:00,14,18.27,18.27,18.17,18.25,556
VIN19,2019-05-14 02:30,14,18.22,18.25,18.22,18.25,132
VIN19,2019-05-14 03:00,14,18.27,18.35,18.27,18.32,280
VIN19,2019-05-14 03:30,14,18.32,18.35,18.25,18.3,580
VIN19,2019-05-14 04:00,14,18.26,18.27,18.2,18.23,275
VIN19,2019-05-14 04:30,14,18.23,18.27,18.22,18.25,117
VIN19,2019-05-14 05:00,14,18.28,18.3,18.2,18.2,210
VIN19,2019-05-14 05:30,14,18.22,18.27,18.2,18.2,241
VIN19,2019-05-14 06:00,14,18.2,18.22,18.14,18.15,465
VIN19,2019-05-14 06:30,14,18.15,18.2,18.15,18.2,59
VIN19,2019-05-14 07:00,14,18.17,18.22,18.12,18.2,301
VIN19,2019-05-14 07:30,14,18.25,18.28,18.2,18.2,83
VIN19,2019-05-14 08:00,14,18.21,18.32,18.12,18.17,2045
VIN19,2019-05-14 08:30,14,18.15,18.23,17.92,18.12,4376
VIN19,2019-05-14 09:00,14,18.07,18.15,18,18.07,1072
VIN19,2019-05-14 09:30,14,18.05,18.12,18,18.12,2876
VIN19,2019-05-14 10:00,14,18.12,18.2,17.91,17.97,1861
VIN19,2019-05-14 10:30,14,17.97,18,17.77,17.8,2071
VIN19,2019-05-14 11:00,14,17.77,17.93,17.77,17.92,799
VIN19,2019-05-14 11:30,14,17.92,17.95,17.8,17.87,1234
VIN19,2019-05-14 12:00,14,17.82,17.82,17.75,17.82,1418
VIN19,2019-05-14 12:30,14,17.8,17.82,17.75,17.8,231
VIN19,2019-05-14 13:00,14,17.8,17.92,17.77,17.82,686
VIN19,2019-05-14 13:30,14,17.82,17.95,17.75,17.87,1336
VIN19,2019-05-14 14:00,14,17.87,17.87,17.72,17.77,1019
VIN19,2019-05-14 14:30,14,17.75,17.93,17.75,17.85,2717
VIN19,2019-05-14 15:00,14,17.87,17.95,17.8,17.92,1635
VIN19,2019-05-14 15:30,14,17.92,17.94,17.85,17.87,1586
VIN19,2019-05-14 17:00,15,17.9,17.92,17.85,17.87,99
VIN19,2019-05-14 17:30,15,17.87,17.89,17.85,17.85,6
VIN19,2019-05-14 18:00,15,17.9,17.9,17.85,17.85,3
VIN19,2019-05-14 18:30,15,17.88,17.89,17.85,17.85,33
VIN19,2019-05-14 19:00,15,17.87,17.97,17.85,17.97,143
VIN19,2019-05-14 19:30,15,17.95,17.97,17.9,17.9,11
VIN19,2019-05-14 20:00,15,17.9,17.9,17.9,17.9,5
VIN19,2019-05-14 20:30,15,17.85,17.87,17.77,17.8,167
VIN19,2019-05-14 21:00,15,17.82,17.87,17.82,17.87,30
VIN19,2019-05-14 21:30,15,17.87,17.87,17.8,17.8,58
VIN19,2019-05-14 22:00,15,17.8,17.82,17.8,17.81,6
VIN19,2019-05-14 22:30,15,17.8,17.8,17.8,17.8,4
VIN19,2019-05-14 23:30,15,17.8,17.8,17.8,17.8,7
VIN19,2019-05-15 00:00,15,17.75,17.77,17.75,17.76,7
VIN19,2019-05-15 00:30,15,17.76,17.76,17.71,17.71,37
VIN19,2019-05-15 01:00,15,17.72,17.8,17.72,17.75,23
VIN19,2019-05-15 01:30,15,17.72,17.75,17.72,17.75,53
VIN19,2019-05-15 02:00,15,17.75,17.87,17.75,17.87,192
VIN19,2019-05-15 02:30,15,17.87,17.95,17.87,17.9,147
VIN19,2019-05-15 03:00,15,17.9,17.93,17.9,17.9,103
VIN19,2019-05-15 03:30,15,17.89,17.9,17.87,17.9,50
VIN19,2019-05-15 04:00,15,17.9,17.9,17.87,17.9,82
VIN19,2019-05-15 04:30,15,17.92,18.02,17.9,18,643
VIN19,2019-05-15 05:00,15,17.96,18.08,17.96,18.05,158
VIN19,2019-05-15 05:30,15,18.07,18.07,17.97,17.99,55
VIN19,2019-05-15 06:00,15,17.97,17.97,17.95,17.95,43
VIN19,2019-05-15 06:30,15,17.97,18.1,17.97,18.07,339
VIN19,2019-05-15 07:00,15,18.07,18.17,18.05,18.1,300
VIN19,2019-05-15 07:30,15,18.15,18.32,18.12,18.22,2572
VIN19,2019-05-15 08:00,15,18.24,18.3,18.15,18.22,2215
VIN19,2019-05-15 08:30,15,18.25,18.34,18.12,18.16,2328
VIN19,2019-05-15 09:00,15,18.15,18.25,17.75,17.76,3679
VIN19,2019-05-15 09:30,15,17.75,17.8,17.65,17.72,2770
VIN19,2019-05-15 10:00,15,17.7,17.82,17.6,17.61,2520
VIN19,2019-05-15 10:30,15,17.6,17.65,17.56,17.62,1483
VIN19,2019-05-15 11:00,15,17.62,17.68,17.54,17.63,1360
VIN19,2019-05-15 11:30,15,17.61,17.69,17.6,17.63,427
VIN19,2019-05-15 12:00,15,17.63,17.65,17.57,17.61,914
VIN19,2019-05-15 12:30,15,17.6,17.62,17.43,17.46,711
VIN19,2019-05-15 13:00,15,17.46,17.48,17.4,17.42,442
VIN19,2019-05-15 13:30,15,17.42,17.53,17.42,17.47,2349
VIN19,2019-05-15 14:00,15,17.47,17.53,17.45,17.47,1041
VIN19,2019-05-15 14:30,15,17.48,17.5,17.4,17.46,1544
VIN19,2019-05-15 15:00,15,17.45,17.55,17.42,17.5,2061
VIN19,2019-05-15 15:30,15,17.5,17.5,17.42,17.47,224
VIN19,2019-05-15 17:00,16,17.48,17.53,17.45,17.52,56
VIN19,2019-05-15 17:30,16,17.5,17.52,17.47,17.47,51
VIN19,2019-05-15 18:00,16,17.47,17.52,17.47,17.52,11
VIN19,2019-05-15 18:30,16,17.51,17.51,17.5,17.5,12
VIN19,2019-05-15 19:00,16,17.52,17.6,17.52,17.56,84
VIN19,2019-05-15 19:30,16,17.58,17.6,17.57,17.58,290
VIN19,2019-05-15 20:00,16,17.6,17.71,17.6,17.67,93
VIN19,2019-05-15 20:30,16,17.67,17.71,17.65,17.65,49
VIN19,2019-05-15 21:00,16,17.67,17.67,17.6,17.6,13
VIN19,2019-05-15 21:30,16,17.6,17.6,17.5,17.55,62
VIN19,2019-05-15 22:00,16,17.56,17.57,17.55,17.55,26
VIN19,2019-05-15 22:30,16,17.55,17.62,17.55,17.62,259
VIN19,2019-05-15 23:30,16,17.65,17.65,17.65,17.65,4
VIN19,2019-05-16 00:00,16,17.68,17.71,17.68,17.71,12
VIN19,2019-05-16 00:30,16,17.7,17.7,17.65,17.65,13
VIN19,2019-05-16 01:00,16,17.63,17.65,17.63,17.65,12
VIN19,2019-05-16 01:30,16,17.64,17.64,17.62,17.62,28
VIN19,2019-05-16 02:00,16,17.58,17.71,17.58,17.71,78
VIN19,2019-05-16 02:30,16,17.71,17.72,17.65,17.65,124
VIN19,2019-05-16 03:00,16,17.65,17.7,17.55,17.57,95
VIN19,2019-05-16 03:30,16,17.57,17.57,17.5,17.52,81
VIN19,2019-05-16 04:00,16,17.5,17.52,17.47,17.52,67
VIN19,2019-05-16 04:30,16,17.51,17.51,17.5,17.5,7
VIN19,2019-05-16 05:00,16,17.45,17.45,17.33,17.33,238
VIN19,2019-05-16 05:30,16,17.33,17.37,17.33,17.35,108
VIN19,2019-05-16 06:00,16,17.31,17.33,17.3,17.33,80
VIN19,2019-05-16 06:30,16,17.32,17.38,17.31,17.38,194
VIN19,2019-05-16 07:00,16,17.37,17.42,17.35,17.35,447
VIN19,2019-05-16 07:30,16,17.3,17.4,17.27,17.35,134
VIN19,2019-05-16 08:00,16,17.4,17.42,17.35,17.4,407
VIN19,2019-05-16 08:30,16,17.45,17.45,17.02,17.06,2439
VIN19,2019-05-16 09:00,16,17.05,17.08,16.92,16.92,1888
VIN19,2019-05-16 09:30,16,16.92,17.05,16.91,16.97,1007
VIN19,2019-05-16 10:00,16,16.96,17.01,16.9,16.95,1161
VIN19,2019-05-16 10:30,16,16.98,17,16.9,16.97,1095
VIN19,2019-05-16 11:00,16,16.95,17.02,16.9,16.95,1716
VIN19,2019-05-16 11:30,16,16.96,17.05,16.95,17,1443
VIN19,2019-05-16 12:00,16,16.99,17.07,16.95,16.97,581
VIN19,2019-05-16 12:30,16,16.97,17.08,16.95,17.03,596
VIN19,2019-05-16 13:00,16,17.05,17.07,16.95,16.95,457
VIN19,2019-05-16 13:30,16,17,17,16.91,16.97,704
VIN19,2019-05-16 14:00,16,16.97,17.05,16.96,17.01,1527
VIN19,2019-05-16 14:30,16,17,17.13,17,17,4194
VIN19,2019-05-16 15:00,16,17.03,17.14,17,17.14,1737
VIN19,2019-05-16 15:30,16,17.11,17.11,17,17.02,664
VIN19,2019-05-16 17:00,17,17.01,17.01,17,17,26
VIN19,2019-05-16 17:30,17,17.03,17.08,17.03,17.07,105
VIN19,2019-05-16 18:00,17,17.05,17.05,17.05,17.05,29
VIN19,2019-05-16 18:30,17,17.03,17.03,17.02,17.02,2
VIN19,2019-05-16 19:00,17,17.06,17.1,17.05,17.1,132
VIN19,2019-05-16 19:30,17,17.04,17.06,17.02,17.05,19
VIN19,2019-05-16 20:00,17,17.05,17.08,17.02,17.07,30
VIN19,2019-05-16 20:30,17,17.07,17.12,17.05,17.05,154
VIN19,2019-05-16 21:00,17,17.04,17.05,17.04,17.05,66
VIN19,2019-05-16 21:30,17,17.05,17.1,17.05,17.1,41
VIN19,2019-05-16 22:00,17,17.11,17.16,17.11,17.15,41
VIN19,2019-05-16 22:30,17,17.17,17.2,17.15,17.2,58
VIN19,2019-05-16 23:00,17,17.17,17.17,17.17,17.17,1
VIN19,2019-05-17 00:00,17,17.2,17.23,17.2,17.2,76
VIN19,2019-05-17 00:30,17,17.22,17.25,17.22,17.25,5
VIN19,2019-05-17 01:00,17,17.25,17.25,17.2,17.23,53
VIN19,2019-05-17 01:30,17,17.22,17.25,17.17,17.22,109
VIN19,2019-05-17 02:00,17,17.2,17.27,17.2,17.27,4
VIN19,2019-05-17 02:30,17,17.25,17.25,17.22,17.23,251
VIN19,2019-05-17 03:00,17,17.23,17.32,17.2,17.3,162
VIN19,2019-05-17 03:30,17,17.28,17.38,17.28,17.35,314
VIN19,2019-05-17 04:00,17,17.36,17.38,17.3,17.32,199
VIN19,2019-05-17 04:30,17,17.31,17.32,17.27,17.32,88
VIN19,2019-05-17 05:00,17,17.34,17.35,17.31,17.32,49
VIN19,2019-05-17 05:30,17,17.3,17.36,17.3,17.35,186
VIN19,2019-05-17 06:00,17,17.3,17.37,17.3,17.36,67
VIN19,2019-05-17 06:30,17,17.4,17.47,17.37,17.47,129
VIN19,2019-05-17 07:00,17,17.45,17.48,17.41,17.46,157
VIN19,2019-05-17 07:30,17,17.48,17.48,17.36,17.43,93
VIN19,2019-05-17 08:00,17,17.45,17.52,17.41,17.51,487
VIN19,2019-05-17 08:30,17,17.55,17.55,17.18,17.35,1147
VIN19,2019-05-17 09:00,17,17.3,17.37,17.1,17.18,1359
VIN19,2019-05-17 09:30,17,17.18,17.23,16.95,17.05,1374
VIN19,2019-05-17 10:00,17,17.05,17.09,16.93,17.08,2429
VIN19,2019-05-17 10:30,17,17.08,17.24,17.05,17.1,1744
VIN19,2019-05-17 11:00,17,17.1,17.22,17.07,17.21,863
VIN19,2019-05-17 11:30,17,17.23,17.27,17.06,17.06,1158
VIN19,2019-05-17 12:00,17,17.06,17.1,17,17.05,562
VIN19,2019-05-17 12:30,17,17.07,17.08,17,17.02,463
VIN19,2019-05-17 13:00,17,17,17.1,16.97,17,817
VIN19,2019-05-17 13:30,17,17,17.04,16.95,16.96,1168
VIN19,2019-05-17 14:00,17,16.95,17.22,16.9,17.11,2140
VIN19,2019-05-17 14:30,17,17.15,17.27,17.1,17.2,2000
VIN19,2019-05-17 15:00,17,17.22,17.25,17.15,17.22,1838
VIN19,2019-05-17 15:30,17,17.22,17.25,17.15,17.18,917
VIN19,2019-05-19 17:00,20,17.15,17.2,17.15,17.19,115
VIN19,2019-05-19 17:30,20,17.2,17.2,17.18,17.18,11
VIN19,2019-05-19 18:00,20,17.18,17.18,17.12,17.13,90
VIN19,2019-05-19 18:30,20,17.12,17.13,17.08,17.13,57
VIN19,2019-05-19 19:00,20,17.1,17.1,17.03,17.05,37
VIN19,2019-05-19 19:30,20,17.1,17.1,17.06,17.06,21
VIN19,2019-05-19 20:00,20,17.05,17.06,17,17.04,188
VIN19,2019-05-19 20:30,20,17.04,17.1,17.04,17.1,616
VIN19,2019-05-19 21:00,20,17.12,17.15,17.1,17.1,399
VIN19,2019-05-19 21:30,20,17.1,17.1,17.05,17.08,74
VIN19,2019-05-19 22:00,20,17.08,17.1,17.08,17.08,42
VIN19,2019-05-19 22:30,20,17.1,17.1,17.1,17.1,7
VIN19,2019-05-19 23:00,20,17.12,17.12,17.11,17.11,2
VIN19,2019-05-19 23:30,20,17.11,17.11,17.07,17.07,33
VIN19,2019-05-20 00:00,20,17.05,17.1,17.05,17.1,8
VIN19,2019-05-20 00:30,20,17.11,17.11,17.1,17.11,7
VIN19,2019-05-20 01:00,20,17.1,17.12,17.1,17.11,14
VIN19,2019-05-20 01:30,20,17.13,17.14,17.1,17.1,10
VIN19,2019-05-20 02:00,20,17.1,17.14,17.1,17.1,104
VIN19,2019-05-20 02:30,20,17.13,17.15,17.11,17.11,74
VIN19,2019-05-20 03:00,20,17.11,17.11,17.02,17.05,37
VIN19,2019-05-20 03:30,20,17.09,17.33,17.08,17.33,316
VIN19,2019-05-20 04:00,20,17.33,17.37,17.31,17.37,500
VIN19,2019-05-20 04:30,20,17.35,17.35,17.31,17.33,43
VIN19,2019-05-20 05:00,20,17.31,17.55,17.31,17.5,496
VIN19,2019-05-20 05:30,20,17.5,17.57,17.45,17.56,185
VIN19,2019-05-20 06:00,20,17.55,17.55,17.41,17.43,160
VIN19,2019-05-20 06:30,20,17.42,17.45,17.41,17.42,152
VIN19,2019-05-20 07:00,20,17.45,17.6,17.45,17.54,301
VIN19,2019-05-20 07:30,20,17.54,17.6,17.5,17.5,611
VIN19,2019-05-20 08:00,20,17.52,17.56,17.47,17.49,450
VIN19,2019-05-20 08:30,20,17.47,17.72,17.37,17.45,4323
VIN19,2019-05-20 09:00,20,17.47,17.53,17.26,17.26,922
VIN19,2019-05-20 09:30,20,17.26,17.35,17.18,17.21,1679
VIN19,2019-05-20 10:00,20,17.2,17.38,17.18,17.32,917
VIN19,2019-05-20 10:30,20,17.27,17.4,17.22,17.27,1248
VIN19,2019-05-20 11:00,20,17.27,17.32,17.12,17.21,1255
VIN19,2019-05-20 11:30,20,17.2,17.3,17.16,17.29,787
VIN19,2019-05-20 12:00,20,17.27,17.32,17.17,17.22,507
VIN19,2019-05-20 12:30,20,17.22,17.25,17.16,17.22,674
VIN19,2019-05-20 13:00,20,17.22,17.32,17.17,17.32,542
VIN19,2019-05-20 13:30,20,17.31,17.43,17.28,17.36,1396
VIN19,2019-05-20 14:00,20,17.38,17.5,17.35,17.38,2304
VIN19,2019-05-20 14:30,20,17.35,17.42,17.3,17.4,1813
VIN19,2019-05-20 15:00,20,17.4,17.45,17.3,17.42,2258
VIN19,2019-05-20 15:30,20,17.45,17.45,17.3,17.3,991
VIN19,2019-05-20 17:00,21,17.35,17.36,17.28,17.35,112
VIN19,2019-05-20 17:30,21,17.35,17.35,17.3,17.31,22
VIN19,2019-05-20 18:00,21,17.31,17.33,17.3,17.31,42
VIN19,2019-05-20 18:30,21,17.31,17.31,17.28,17.31,64
VIN19,2019-05-20 19:00,21,17.26,17.31,17.18,17.18,165
VIN19,2019-05-20 19:30,21,17.18,17.18,17.16,17.16,24
VIN19,2019-05-20 20:00,21,17.2,17.2,17.16,17.16,64
VIN19,2019-05-20 20:30,21,17.18,17.18,17.11,17.13,119
VIN19,2019-05-20 21:00,21,17.15,17.2,17.15,17.18,42
VIN19,2019-05-20 21:30,21,17.15,17.16,17.1,17.12,66
VIN19,2019-05-20 22:00,21,17.11,17.12,17.09,17.11,112
VIN19,2019-05-20 23:00,21,17.1,17.1,17.1,17.1,61
VIN19,2019-05-20 23:30,21,17.1,17.1,17.1,17.1,6
VIN19,2019-05-21 00:00,21,17.12,17.12,17.11,17.11,4
VIN19,2019-05-21 00:30,21,17.12,17.12,17.12,17.12,2
VIN19,2019-05-21 01:00,21,17.13,17.13,17.11,17.11,4
VIN19,2019-05-21 01:30,21,17.11,17.14,17.1,17.14,15
VIN19,2019-05-21 02:00,21,17.11,17.27,17.11,17.27,268
VIN19,2019-05-21 02:30,21,17.25,17.25,17.15,17.15,100
VIN19,2019-05-21 03:00,21,17.2,17.2,17.17,17.17,37
VIN19,2019-05-21 03:30,21,17.15,17.21,17.15,17.2,67
VIN19,2019-05-21 04:00,21,17.2,17.22,17.11,17.12,37
VIN19,2019-05-21 04:30,21,17.12,17.12,17.06,17.07,168
VIN19,2019-05-21 05:00,21,17.06,17.07,17.03,17.05,277
VIN19,2019-05-21 05:30,21,17.06,17.06,17.03,17.05,143
VIN19,2019-05-21 06:00,21,17.07,17.12,17.07,17.11,48
VIN19,2019-05-21 06:30,21,17.11,17.13,17.11,17.13,42
VIN19,2019-05-21 07:00,21,17.1,17.1,17.05,17.05,594
VIN19,2019-05-21 07:30,21,17.07,17.07,16.95,16.98,392
VIN19,2019-05-21 08:00,21,16.98,17.05,16.98,17.05,100
VIN19,2019-05-21 08:30,21,17,17.05,16.9,16.97,2249
VIN19,2019-05-21 09:00,21,16.97,17.03,16.91,16.96,1291
VIN19,2019-05-21 09:30,21,16.95,16.97,16.85,16.88,1927
VIN19,2019-05-21 10:00,21,16.87,16.97,16.87,16.93,694
VIN19,2019-05-21 10:30,21,16.95,17.05,16.93,16.99,1488
VIN19,2019-05-21 11:00,21,16.97,17,16.87,16.9,1735
VIN19,2019-05-21 11:30,21,16.9,16.98,16.9,16.92,1699
VIN19,2019-05-21 12:00,21,16.92,16.97,16.9,16.92,789
VIN19,2019-05-21 12:30,21,16.91,16.95,16.87,16.9,494
VIN19,2019-05-21 13:00,21,16.9,16.95,16.85,16.86,536
VIN19,2019-05-21 13:30,21,16.86,16.92,16.81,16.9,1705
VIN19,2019-05-21 14:00,21,16.9,16.95,16.83,16.85,1781
VIN19,2019-05-21 14:30,21,16.85,16.87,16.75,16.84,3959
VIN19,2019-05-21 15:00,21,16.84,16.85,16.7,16.73,3468
VIN19,2019-05-21 15:30,21,16.77,16.77,16.7,16.75,1251
VIN19,2019-05-21 17:00,22,16.75,16.75,16.67,16.67,77
VIN19,2019-05-21 17:30,22,16.7,16.72,16.69,16.69,46
VIN19,2019-05-21 18:00,22,16.68,16.72,16.68,16.72,27
VIN19,2019-05-21 18:30,22,16.7,16.7,16.69,16.7,6
VIN19,2019-05-21 19:00,22,16.7,16.75,16.7,16.75,90
VIN19,2019-05-21 19:30,22,16.77,16.82,16.76,16.81,187
VIN19,2019-05-21 20:00,22,16.8,16.85,16.75,16.75,169
VIN19,2019-05-21 20:30,22,16.75,16.75,16.7,16.7,17
VIN19,2019-05-21 21:00,22,16.72,16.72,16.7,16.7,22
VIN19,2019-05-21 22:00,22,16.75,16.77,16.75,16.77,10
VIN19,2019-05-21 22:30,22,16.77,16.77,16.77,16.77,1
VIN19,2019-05-21 23:00,22,16.75,16.75,16.75,16.75,2
VIN19,2019-05-21 23:30,22,16.77,16.82,16.77,16.8,26
VIN19,2019-05-22 00:00,22,16.77,16.8,16.77,16.8,41
VIN19,2019-05-22 00:30,22,16.8,16.85,16.8,16.85,7
VIN19,2019-05-22 01:00,22,16.83,16.88,16.82,16.82,30
VIN19,2019-05-22 01:30,22,16.85,16.86,16.85,16.85,61
VIN19,2019-05-22 02:00,22,16.85,16.92,16.85,16.85,218
VIN19,2019-05-22 02:30,22,16.85,16.91,16.85,16.91,233
VIN19,2019-05-22 03:00,22,16.91,16.91,16.85,16.85,33
VIN19,2019-05-22 03:30,22,16.86,16.87,16.82,16.86,106
VIN19,2019-05-22 04:00,22,16.85,16.86,16.77,16.77,114
VIN19,2019-05-22 04:30,22,16.77,16.83,16.76,16.8,94
VIN19,2019-05-22 05:00,22,16.77,16.77,16.71,16.71,200
VIN19,2019-05-22 05:30,22,16.72,16.75,16.71,16.72,128
VIN19,2019-05-22 06:00,22,16.73,16.87,16.73,16.81,587
VIN19,2019-05-22 06:30,22,16.81,16.97,16.81,16.96,195
VIN19,2019-05-22 07:00,22,16.97,17.02,16.93,17,407
VIN19,2019-05-22 07:30,22,16.95,16.97,16.86,16.91,549
VIN19,2019-05-22 08:00,22,16.92,16.96,16.85,16.86,545
VIN19,2019-05-22 08:30,22,16.86,16.93,16.75,16.77,3548
VIN19,2019-05-22 09:00,22,16.77,16.88,16.72,16.77,6521
VIN19,2019-05-22 09:30,22,16.78,16.87,16.77,16.82,1437
VIN19,2019-05-22 10:00,22,16.82,16.88,16.75,16.77,3874
VIN19,2019-05-22 10:30,22,16.77,16.86,16.75,16.8,2308
VIN19,2019-05-22 11:00,22,16.82,16.83,16.75,16.8,2816
VIN19,2019-05-22 11:30,22,16.82,16.96,16.8,16.88,4532
VIN19,2019-05-22 12:00,22,16.88,16.95,16.81,16.92,3052
VIN19,2019-05-22 12:30,22,16.92,16.93,16.75,16.8,2561
VIN19,2019-05-22 13:00,22,16.79,16.86,16.75,16.81,1479
VIN19,2019-05-22 13:30,22,16.81,16.81,16.65,16.72,1945
VIN19,2019-05-22 14:00,22,16.72,16.79,16.67,16.72,3273
VIN19,2019-05-22 14:30,22,16.72,16.8,16.65,16.75,3475
VIN19,2019-05-22 15:00,22,16.76,16.9,16.75,16.85,5870
VIN19,2019-05-22 15:30,22,16.85,16.86,16.8,16.82,1597
VIN19,2019-05-22 17:00,23,16.82,16.92,16.82,16.92,253
VIN19,2019-05-22 17:30,23,16.92,16.92,16.87,16.87,33
VIN19,2019-05-22 18:00,23,16.87,16.92,16.87,16.87,96
VIN19,2019-05-22 18:30,23,16.87,16.92,16.87,16.92,19
VIN19,2019-05-22 19:00,23,16.92,16.98,16.9,16.9,111
VIN19,2019-05-22 19:30,23,16.95,17.02,16.93,16.96,200
VIN19,2019-05-22 20:00,23,17,17.05,16.99,17.02,135
VIN19,2019-05-22 20:30,23,17.05,17.12,17.04,17.08,240
VIN19,2019-05-22 21:00,23,17.08,17.12,17.07,17.1,233
VIN19,2019-05-22 21:30,23,17.1,17.1,17.01,17.03,152
VIN19,2019-05-22 22:00,23,17.05,17.07,17.05,17.07,36
VIN19,2019-05-22 23:00,23,17.1,17.1,17.07,17.07,5
VIN19,2019-05-22 23:30,23,17.08,17.08,17.05,17.05,147
VIN19,2019-05-23 00:00,23,17.05,17.13,17.02,17.1,253
VIN19,2019-05-23 00:30,23,17.1,17.12,17.05,17.1,92
VIN19,2019-05-23 01:00,23,17.1,17.13,17.08,17.1,58
VIN19,2019-05-23 01:30,23,17.15,17.2,17.13,17.2,231
VIN19,2019-05-23 02:00,23,17.2,17.25,17.16,17.2,601
VIN19,2019-05-23 02:30,23,17.25,17.27,17.18,17.2,205
VIN19,2019-05-23 03:00,23,17.25,17.31,17.17,17.26,330
VIN19,2019-05-23 03:30,23,17.28,17.4,17.28,17.3,321
VIN19,2019-05-23 04:00,23,17.27,17.36,17.27,17.35,223
VIN19,2019-05-23 04:30,23,17.37,17.42,17.35,17.4,540
VIN19,2019-05-23 05:00,23,17.4,17.47,17.33,17.33,270
VIN19,2019-05-23 05:30,23,17.35,17.37,17.26,17.35,333
VIN19,2019-05-23 06:00,23,17.35,17.37,17.3,17.3,491
VIN19,2019-05-23 06:30,23,17.35,17.35,17.25,17.27,382
VIN19,2019-05-23 07:00,23,17.26,17.35,17.26,17.31,489
VIN19,2019-05-23 07:30,23,17.31,17.33,17.18,17.3,1397
VIN19,2019-05-23 08:00,23,17.3,17.35,17.25,17.3,480
VIN19,2019-05-23 08:30,23,17.27,17.62,17.25,17.45,7179
VIN19,2019-05-23 09:00,23,17.46,17.6,17.3,17.45,5077
VIN19,2019-05-23 09:30,23,17.5,17.5,17.25,17.3,3162
VIN19,2019-05-23 10:00,23,17.33,17.5,17.32,17.45,2673
VIN19,2019-05-23 10:30,23,17.45,17.65,17.38,17.65,3620
VIN19,2019-05-23 11:00,23,17.62,17.67,17.51,17.6,2806
VIN19,2019-05-23 11:30,23,17.6,17.75,17.53,17.73,2951
VIN19,2019-05-23 12:00,23,17.73,17.8,17.6,17.61,3992
VIN19,2019-05-23 12:30,23,17.62,17.7,17.53,17.65,1955
VIN19,2019-05-23 13:00,23,17.65,17.71,17.6,17.7,1786
VIN19,2019-05-23 13:30,23,17.67,17.78,17.6,17.7,5075
VIN19,2019-05-23 14:00,23,17.7,17.76,17.47,17.52,6589
VIN19,2019-05-23 14:30,23,17.53,17.75,17.47,17.55,8303
VIN19,2019-05-23 15:00,23,17.58,17.66,17.56,17.65,4261
VIN19,2019-05-23 15:30,23,17.65,17.65,17.57,17.65,1323
VIN19,2019-05-23 17:00,24,17.6,17.6,17.52,17.52,173
VIN19,2019-05-23 17:30,24,17.54,17.6,17.53,17.57,384
VIN19,2019-05-23 18:00,24,17.56,17.57,17.55,17.57,11
VIN19,2019-05-23 18:30,24,17.56,17.56,17.5,17.5,101
VIN19,2019-05-23 19:00,24,17.5,17.5,17.37,17.4,257
VIN19,2019-05-23 19:30,24,17.4,17.42,17.35,17.41,88
VIN19,2019-05-23 20:00,24,17.4,17.4,17.28,17.35,455
VIN19,2019-05-23 20:30,24,17.3,17.32,17.27,17.3,122
VIN19,2019-05-23 21:00,24,17.31,17.35,17.31,17.35,93
VIN19,2019-05-23 21:30,24,17.35,17.35,17.33,17.33,29
VIN19,2019-05-23 22:00,24,17.35,17.35,17.35,17.35,14
VIN19,2019-05-23 22:30,24,17.35,17.36,17.35,17.35,166
VIN19,2019-05-23 23:00,24,17.35,17.37,17.35,17.35,125
VIN19,2019-05-23 23:30,24,17.35,17.37,17.35,17.35,27
VIN19,2019-05-24 00:00,24,17.35,17.37,17.3,17.3,52
VIN19,2019-05-24 00:30,24,17.3,17.3,17.3,17.3,25
VIN19,2019-05-24 01:00,24,17.3,17.35,17.3,17.35,68
VIN19,2019-05-24 01:30,24,17.3,17.3,17.25,17.3,49
VIN19,2019-05-24 02:00,24,17.27,17.35,17.27,17.3,222
VIN19,2019-05-24 02:30,24,17.26,17.29,17.15,17.17,566
VIN19,2019-05-24 03:00,24,17.17,17.17,17.11,17.16,332
VIN19,2019-05-24 03:30,24,17.15,17.2,17.15,17.18,133
VIN19,2019-05-24 04:00,24,17.16,17.18,17.11,17.16,230
VIN19,2019-05-24 04:30,24,17.17,17.22,17.16,17.16,204
VIN19,2019-05-24 05:00,24,17.18,17.2,17.12,17.14,336
VIN19,2019-05-24 05:30,24,17.13,17.16,17.11,17.16,257
VIN19,2019-05-24 06:00,24,17.16,17.22,17.15,17.17,233
VIN19,2019-05-24 06:30,24,17.17,17.31,17.16,17.31,580
VIN19,2019-05-24 07:00,24,17.3,17.38,17.3,17.31,621
VIN19,2019-05-24 07:30,24,17.31,17.38,17.31,17.32,435
VIN19,2019-05-24 08:00,24,17.33,17.33,17.17,17.17,735
VIN19,2019-05-24 08:30,24,17.18,17.25,17.07,17.16,2851
VIN19,2019-05-24 09:00,24,17.16,17.27,17.12,17.25,3635
VIN19,2019-05-24 09:30,24,17.25,17.53,17.2,17.47,2322
VIN19,2019-05-24 10:00,24,17.47,17.52,17.37,17.41,2438
VIN19,2019-05-24 10:30,24,17.4,17.42,17.3,17.35,1519
VIN19,2019-05-24 11:00,24,17.4,17.4,17.3,17.32,1816
VIN19,2019-05-24 11:30,24,17.33,17.33,17.2,17.22,1888
VIN19,2019-05-24 12:00,24,17.2,17.32,17.15,17.32,2684
VIN19,2019-05-24 12:30,24,17.31,17.35,17.25,17.35,1941
VIN19,2019-05-24 13:00,24,17.32,17.43,17.31,17.37,2303
VIN19,2019-05-24 13:30,24,17.35,17.42,17.35,17.42,1932
VIN19,2019-05-24 14:00,24,17.41,17.45,17.3,17.33,3424
VIN19,2019-05-24 14:30,24,17.32,17.5,17.25,17.48,3050
VIN19,2019-05-24 15:00,24,17.47,17.47,17.25,17.31,5918
VIN19,2019-05-24 15:30,24,17.3,17.45,17.3,17.41,939