,2015-01-14 19:00,15,5562.75,5586.5,5555,5583,0
,2015-01-14 19:30,15,5583,5600.25,5581,5598,0
,2015-01-14 20:00,15,5599,5645,5586.25,5629.5,0
,2015-01-14 20:30,15,5633.25,5685.5,5633.25,5665.75,0
,2015-01-14 21:00,15,5662.25,5663.75,5621.75,5643,0
,2015-01-14 21:30,15,5642.75,5650.75,5642.25,5644.75,0
,2015-01-14 22:00,15,5648,5648,5636,5640,0
,2015-01-14 22:30,15,5635,5636,5620.25,5627,0
,2015-01-14 23:00,15,5629,5635,5624,5631,0
,2015-01-14 23:30,15,5631,5659.25,5621.25,5655.25,0
,2015-01-15 00:00,15,5655,5657.5,5635,5649,0
,2015-01-15 00:30,15,5643.75,5673.5,5642,5648.25,0
,2015-01-15 01:00,15,5648,5653.5,5625,5627,0
,2015-01-15 01:30,15,5629.75,5651,5621.75,5650.5,0
,2015-01-15 02:00,15,5649.25,5699,5645.5,5672.5,0
,2015-01-15 02:30,15,5672.75,5680,5657.25,5671.5,0
,2015-01-15 03:00,15,5670,5670,5630,5647,0
,2015-01-15 03:30,15,5647,5659,5620.25,5635.25,0
,2015-01-15 04:00,15,5636,5656,5603.25,5625,0
,2015-01-15 04:30,15,5623.25,5628,5610,5616.25,0
,2015-01-15 05:00,15,5616.25,5632.5,5610.75,5620.5,0
,2015-01-15 05:30,15,5622,5644,5622,5639,0
,2015-01-15 06:00,15,5641,5660.5,5634,5641.75,0
,2015-01-15 06:30,15,5643.75,5702.25,5643.75,5691,0
,2015-01-15 07:00,15,5691.75,5724,5685,5700,0
,2015-01-15 07:30,15,5701,5713.25,5682.25,5685.25,0
,2015-01-15 08:00,15,5683.75,5691,5648,5657,0
,2015-01-15 08:30,15,5656.75,5675.75,5648.5,5668.75,0
,2015-01-15 09:00,15,5669,5683.25,5665,5666,0
,2015-01-15 09:30,15,5668,5674.5,5658.75,5668.5,0
,2015-01-15 10:00,15,5669.75,5671.5,5653,5658,0
,2015-01-15 10:30,15,5659.75,5715,5630,5636.5,0
,2015-01-15 11:00,15,5638.75,5643.25,5614,5620,0
,2015-01-15 11:30,15,5621,5645,5615,5645,0
,2015-01-15 12:00,15,5645,5651.75,5639.75,5650,0
,2015-01-15 12:30,15,5650,5656.75,5646.25,5656.75,0