,2012-11-19 19:00,20,7768.25,7768.25,7750,7753.25,0
,2012-11-19 19:30,20,7753.25,7758.25,7750,7750.25,0
,2012-11-19 20:00,20,7750,7759.75,7746,7758,0
,2012-11-19 20:30,20,7755.25,7756,7749.25,7752,0
,2012-11-19 21:00,20,7752,7765,7750.25,7763.25,0
,2012-11-19 21:30,20,7764.5,7772,7763.25,7770.25,0
,2012-11-19 22:00,20,7765.25,7765.25,7759.5,7763.75,0
,2012-11-19 22:30,20,7764.75,7767.5,7760,7760,0
,2012-11-19 23:00,20,7762,7762,7755.5,7755.5,0
,2012-11-19 23:30,20,7756.5,7760,7752.75,7759.25,0
,2012-11-20 00:00,20,7758,7758,7748,7749,0
,2012-11-20 00:30,20,7751,7756,7746,7748.25,0
,2012-11-20 01:00,20,7746.5,7761,7746,7753.75,0
,2012-11-20 01:30,20,7752,7760,7749.25,7759.5,0
,2012-11-20 02:00,20,7759,7780,7746.25,7771.5,0
,2012-11-20 02:30,20,7771,7772.25,7748.75,7751.75,0
,2012-11-20 03:00,20,7750.5,7769,7748,7766.5,0
,2012-11-20 03:30,20,7764,7766.25,7759,7760,0
,2012-11-20 04:00,20,7759.75,7765.5,7753,7761.75,0
,2012-11-20 04:30,20,7761.5,7768.75,7758.75,7763.25,0
,2012-11-20 05:00,20,7762,7766.25,7757,7766,0
,2012-11-20 05:30,20,7767,7770,7762.5,7764,0
,2012-11-20 06:00,20,7765.5,7773.25,7753.75,7754,0
,2012-11-20 06:30,20,7759.75,7761.25,7735,7735.25,0
,2012-11-20 07:00,20,7739,7757.75,7737,7755,0
,2012-11-20 07:30,20,7756.75,7779.5,7755,7768,0
,2012-11-20 08:00,20,7768,7769,7752,7762.75,0
,2012-11-20 08:30,20,7762.25,7769.25,7754,7766.75,0
,2012-11-20 09:00,20,7767,7787,7764.75,7782.5,0
,2012-11-20 09:30,20,7780.75,7793,7773.5,7781.5,0
,2012-11-20 10:00,20,7780.25,7795,7772,7793,0
,2012-11-20 10:30,20,7793.75,7795,7779.5,7780.75,0
,2012-11-20 11:00,20,7780.25,7781.5,7750,7750,0
,2012-11-20 11:30,20,7750.25,7759,7739,7755,0
,2012-11-20 12:00,20,7756.75,7757,7731.5,7741,0
,2012-11-20 12:30,20,7745,7759.5,7745,7754.25,0
,2013-02-18 06:30,18,8081,8081,8080,8080,0