,2015-02-19 19:00,20,5751.5,5754,5738,5738,0
,2015-02-19 19:30,20,5738,5740,5738,5738,0
,2015-02-19 20:00,20,5739,5740.5,5736,5740.5,0
,2015-02-19 20:30,20,5739.5,5740,5739.5,5740,0
,2015-02-19 21:00,20,5737.5,5739,5736.5,5739,0
,2015-02-19 21:30,20,5737.5,5737.5,5734.5,5735,0
,2015-02-19 22:00,20,5733,5734,5732.5,5733.5,0
,2015-02-19 22:30,20,5732,5734,5730,5730.5,0
,2015-02-19 23:00,20,5732,5735,5732,5735,0
,2015-02-19 23:30,20,5731.5,5731.5,5725,5725,0
,2015-02-20 00:00,20,5726,5730,5726,5730,0
,2015-02-20 00:30,20,5730,5731,5730,5731,0
,2015-02-20 01:00,20,5730,5730,5721,5727.5,0
,2015-02-20 01:30,20,5723.5,5734,5721,5733,0
,2015-02-20 02:00,20,5735,5749,5730,5732.5,0
,2015-02-20 02:30,20,5732,5735,5718,5722,0
,2015-02-20 03:00,20,5722,5722,5698.5,5698.5,0
,2015-02-20 03:30,20,5698,5713,5682,5702,0
,2015-02-20 04:00,20,5700.5,5720,5695.5,5716,0
,2015-02-20 04:30,20,5716,5719.5,5705,5717.5,0
,2015-02-20 05:00,20,5715.5,5726,5712,5723,0
,2015-02-20 05:30,20,5724.5,5730,5716,5724,0
,2015-02-20 06:00,20,5721,5725.5,5690.5,5702,0
,2015-02-20 06:30,20,5697.5,5711,5691,5707,0
,2015-02-20 07:00,20,5706,5711.5,5671.5,5682,0
,2015-02-20 07:30,20,5682,5686,5669,5685,0
,2015-02-20 08:00,20,5682.5,5694,5677,5694,0
,2015-02-20 08:30,20,5694,5703,5679,5680,0
,2015-02-20 09:00,20,5678.5,5740,5674,5727,0
,2015-02-20 09:30,20,5728,5743.5,5721,5732,0
,2015-02-20 10:00,20,5731.5,5736,5721,5732,0
,2015-02-20 10:30,20,5731.5,5731.5,5685.5,5691.5,0
,2015-02-20 11:00,20,5691,5691,5680,5690,0
,2015-02-20 11:30,20,5688,5702.5,5682.5,5697,0
,2015-02-20 12:00,20,5698.5,5706.5,5690,5700,0
,2015-02-20 12:30,20,5703,5703,5697.5,5699.5,0
,2015-02-25 05:30,25,5788.5,5788.5,5788.5,5788.5,0
,2015-03-31 04:00,31,6050,6050,6050,6050,0
,2015-05-06 10:30,6,6393,6393,6393,6393,0
,2015-05-18 06:30,18,6382.5,6382.5,6382.5,6382.5,0