,2014-12-17 19:00,18,6370,6375,6356.5,6370,0
,2014-12-17 19:30,18,6370.75,6373,6362,6365.25,0
,2014-12-17 20:00,18,6365.25,6365.5,6359.25,6360.5,0
,2014-12-17 20:30,18,6361.25,6367,6361.25,6366.5,0
,2014-12-17 21:00,18,6364.5,6369,6364,6369,0
,2014-12-17 21:30,18,6369,6369.25,6360.25,6360.25,0
,2014-12-17 22:00,18,6361,6361.75,6360,6360,0
,2014-12-17 22:30,18,6360.25,6360.25,6356.5,6356.5,0
,2014-12-17 23:00,18,6356.25,6357.75,6352.5,6356.5,0
,2014-12-17 23:30,18,6356.5,6361.25,6336,6340,0
,2014-12-18 00:00,18,6340,6342,6336,6340,0
,2014-12-18 00:30,18,6340,6340,6331,6331.75,0
,2014-12-18 01:00,18,6331.75,6348.5,6320,6343.25,0
,2014-12-18 01:30,18,6340.75,6345.5,6337,6337,0
,2014-12-18 02:00,18,6337,6343.5,6321,6333.25,0
,2014-12-18 02:30,18,6331,6332.25,6314.75,6328.75,0
,2014-12-18 03:00,18,6329,6349,6324,6341.75,0
,2014-12-18 03:30,18,6342.25,6345.75,6331,6339.75,0
,2014-12-18 04:00,18,6340,6370,6339.5,6368.5,0
,2014-12-18 04:30,18,6367.5,6374,6361.25,6367,0
,2014-12-18 05:00,18,6368.5,6386,6368.5,6381.75,0
,2014-12-18 05:30,18,6381.75,6388,6369.25,6371,0
,2014-12-18 06:00,18,6370,6376.25,6346.75,6350.75,0
,2014-12-18 06:30,18,6351.25,6353,6312,6323,0
,2014-12-18 07:00,18,6324.25,6350,6316,6350,0
,2014-12-18 07:30,18,6344.75,6353,6332.75,6350,0
,2014-12-18 08:00,18,6349.75,6357.25,6341.5,6356,0
,2014-12-18 08:30,18,6357.25,6359.75,6345,6349.5,0
,2014-12-18 09:00,18,6348.5,6348.5,6328.75,6333.75,0
,2014-12-18 09:30,18,6331,6334.25,6322.25,6326,0
,2014-12-18 10:00,18,6324,6324,6310,6312.5,0
,2014-12-18 10:30,18,6314.25,6327,6310,6313.75,0
,2014-12-18 11:00,18,6315,6325,6311,6322,0
,2014-12-18 11:30,18,6321,6321,6310,6318.5,0
,2014-12-18 12:00,18,6320.25,6320.25,6310,6311.5,0
,2014-12-18 12:30,18,6312.5,6315,6308.25,6311.75,0
,2015-01-15 05:30,15,5568,5568,5568,5568,0
,2015-01-15 06:00,15,5660,5660,5660,5660,0
,2015-01-15 08:00,15,5690,5690,5690,5690,0
,2015-03-16 07:30,16,5853,5853,5853,5853,0