,2012-07-16 19:00,17,7698.25,7708,7698.25,7700.25,0
,2012-07-16 19:30,17,7703,7720,7701,7718.25,0
,2012-07-16 20:00,17,7717.75,7724.5,7684.5,7722.25,0
,2012-07-16 20:30,17,7722.25,7738,7716.25,7728.25,0
,2012-07-16 21:00,17,7730,7736,7722,7724,0
,2012-07-16 21:30,17,7724.25,7728,7717,7719.75,0
,2012-07-16 22:00,17,7717.75,7725.5,7708.75,7715,0
,2012-07-16 22:30,17,7718,7720,7717,7717.75,0
,2012-07-16 23:00,17,7719.25,7723.5,7717.5,7718.75,0
,2012-07-16 23:30,17,7718,7731,7716.75,7722.5,0
,2012-07-17 00:00,17,7726.5,7726.75,7718,7718,0
,2012-07-17 00:30,17,7718,7718,7679,7690,0
,2012-07-17 01:00,17,7689,7690,7670,7685,0
,2012-07-17 01:30,17,7683.25,7694.75,7678.75,7690.25,0
,2012-07-17 02:00,17,7690.25,7710,7689,7700,0
,2012-07-17 02:30,17,7702.75,7716,7691,7691,0
,2012-07-17 03:00,17,7691,7703.5,7690,7702.5,0
,2012-07-17 03:30,17,7700.75,7712.25,7694.75,7696,0
,2012-07-17 04:00,17,7696,7704.75,7691.75,7695,0
,2012-07-17 04:30,17,7694.25,7696.5,7688.75,7693.25,0
,2012-07-17 05:00,17,7692.75,7695.75,7689,7691.75,0
,2012-07-17 05:30,17,7692.75,7700.25,7688.75,7688.75,0
,2012-07-17 06:00,17,7688.25,7690,7676.5,7679.75,0
,2012-07-17 06:30,17,7680.25,7695,7675.25,7680,0
,2012-07-17 07:00,17,7684.25,7687.25,7675.25,7683,0
,2012-07-17 07:30,17,7682.25,7686,7674,7682.25,0
,2012-07-17 08:00,17,7685,7697,7677,7692,0
,2012-07-17 08:30,17,7693.25,7703.5,7672,7680,0
,2012-07-17 09:00,17,7679.25,7679.25,7590.25,7618.75,0
,2012-07-17 09:30,17,7618,7618,7576.75,7596.5,0
,2012-07-17 10:00,17,7596.5,7627.25,7594.25,7611,0
,2012-07-17 10:30,17,7615.25,7632,7595,7614.75,0
,2012-07-17 11:00,17,7616.5,7635,7608.5,7628.25,0
,2012-07-17 11:30,17,7633.75,7635.75,7614.75,7621,0
,2012-07-17 12:00,17,7624,7636.5,7615,7633,0
,2012-07-17 12:30,17,7635.75,7640,7628,7628,0
,2012-07-19 22:00,20,7628,7628,7628,7628,0
,2012-07-23 06:00,23,7389,7389,7389,7389,0
,2012-10-15 06:30,15,8130,8130,8130,8130,0