,2013-10-10 14:00,10,1964,1964,1964,1964,0
,2014-08-18 19:30,19,2285.25,2285.25,2285.25,2285.25,0
,2014-08-18 20:00,19,2285.5,2287.5,2285.5,2286.5,0
,2014-08-18 20:30,19,2286.5,2287,2282.5,2284.5,0
,2014-08-18 21:00,19,2284.5,2284.5,2283.5,2283.5,0
,2014-08-18 21:30,19,2284,2285,2284,2285,0
,2014-08-18 22:00,19,2285.5,2285.5,2285.5,2285.5,0
,2014-08-18 22:30,19,2287,2287,2287,2287,0
,2014-08-18 23:00,19,2287.25,2289,2287.25,2288,0
,2014-08-18 23:30,19,2288,2288.25,2288,2288.25,0
,2014-08-19 00:00,19,2288.5,2290.5,2288.5,2290.5,0
,2014-08-19 00:30,19,2290,2293.5,2290,2291.5,0
,2014-08-19 01:00,19,2291,2293,2290,2291.25,0
,2014-08-19 01:30,19,2291.25,2294,2289.25,2293,0
,2014-08-19 02:00,19,2292.75,2299,2292,2299,0
,2014-08-19 02:30,19,2299,2308,2297.5,2305,0
,2014-08-19 03:00,19,2305,2308,2303,2306.5,0
,2014-08-19 03:30,19,2305.5,2317.75,2305,2316,0
,2014-08-19 04:00,19,2316,2316,2311.75,2314,0
,2014-08-19 04:30,19,2314,2315,2306.75,2310,0
,2014-08-19 05:00,19,2311,2311.5,2308,2308.25,0
,2014-08-19 05:30,19,2308,2309.25,2306.25,2308,0
,2014-08-19 06:00,19,2308.5,2312,2307.25,2311,0
,2014-08-19 06:30,19,2311,2317.5,2311,2317,0
,2014-08-19 07:00,19,2317,2317,2310,2315,0
,2014-08-19 07:30,19,2313.5,2317.5,2310,2310,0
,2014-08-19 08:00,19,2310,2314.25,2308,2314,0
,2014-08-19 08:30,19,2314,2316.5,2312,2314.25,0
,2014-08-19 09:00,19,2314.25,2314.5,2303,2303,0
,2014-08-19 09:30,19,2303,2308.25,2303,2307,0
,2014-08-19 10:00,19,2308.5,2311,2303,2303.25,0
,2014-08-19 10:30,19,2303.25,2308.5,2301.25,2303.75,0
,2014-08-19 11:00,19,2304,2308.75,2304,2308.5,0
,2014-08-19 11:30,19,2307.5,2308,2306.5,2306.5,0
,2014-08-19 12:00,19,2306,2310,2305.75,2310,0
,2014-08-19 12:30,19,2310,2311,2309,2310.75,0
,2014-11-12 03:30,12,2282.75,2282.75,2282.75,2282.75,0
,2014-11-12 04:30,12,2272.5,2272.75,2272.5,2272.75,0
,2014-11-17 06:30,17,2245,2245,2241,2241.5,0