,2012-01-25 12:00,25,8373,8373,8373,8373,1
,2014-11-17 19:00,18,6696,6702.75,6670,6673.25,0
,2014-11-17 19:30,18,6675,6676.25,6670.5,6675.75,0
,2014-11-17 20:00,18,6675.5,6677.5,6670.25,6673.25,0
,2014-11-17 20:30,18,6671.75,6682.5,6667.75,6680,0
,2014-11-17 21:00,18,6680,6681,6677,6678,0
,2014-11-17 21:30,18,6677.75,6681.5,6676.5,6681.5,0
,2014-11-17 22:00,18,6681.25,6683.5,6681.25,6683.25,0
,2014-11-17 22:30,18,6682,6682,6682,6682,0
,2014-11-17 23:00,18,6685,6686.25,6680,6682,0
,2014-11-17 23:30,18,6681,6683.75,6676.75,6683.5,0
,2014-11-18 00:00,18,6681.75,6684,6676.75,6681.25,0
,2014-11-18 00:30,18,6681.5,6698,6679.75,6695.75,0
,2014-11-18 01:00,18,6693.5,6696.5,6687,6688.75,0
,2014-11-18 01:30,18,6688.75,6693.75,6685,6690,0
,2014-11-18 02:00,18,6693,6694,6678,6682.5,0
,2014-11-18 02:30,18,6684,6701,6681,6688.5,0
,2014-11-18 03:00,18,6688.5,6692.5,6684.25,6685,0
,2014-11-18 03:30,18,6684,6685.25,6675,6676.5,0
,2014-11-18 04:00,18,6678.75,6688,6678.75,6684.5,0
,2014-11-18 04:30,18,6682.5,6682.5,6650,6650,0
,2014-11-18 05:00,18,6650,6652,6640.25,6647,0
,2014-11-18 05:30,18,6647.25,6648,6612,6617.25,0
,2014-11-18 06:00,18,6616.5,6630.25,6612,6622,0
,2014-11-18 06:30,18,6620.5,6628.75,6615,6615.5,0
,2014-11-18 07:00,18,6616.25,6638.5,6616.25,6629.75,0
,2014-11-18 07:30,18,6629.75,6632,6612,6621,0
,2014-11-18 08:00,18,6619.5,6633,6617.5,6632,0
,2014-11-18 08:30,18,6631.75,6634.25,6618.25,6623.5,0
,2014-11-18 09:00,18,6625,6633,6618,6619.5,0
,2014-11-18 09:30,18,6618,6636.5,6618,6633.75,0
,2014-11-18 10:00,18,6633.5,6634.5,6622,6625.75,0
,2014-11-18 10:30,18,6624.75,6637,6621.75,6628.75,0
,2014-11-18 11:00,18,6627,6631,6626,6628.25,0
,2014-11-18 11:30,18,6628.25,6631.75,6617.5,6624.5,0
,2014-11-18 12:00,18,6623,6624.75,6619.75,6622,0
,2014-11-18 12:30,18,6623,6629.5,6622,6627.5,0
,2015-02-16 06:30,16,5711,5712,5711,5712,0
,2015-02-16 12:00,16,5754.5,5754.5,5754.5,5754.5,0