,2012-09-18 19:00,19,8318,8328.75,8317.75,8320,0
,2012-09-18 19:30,19,8318.75,8324.25,8312,8316.5,0
,2012-09-18 20:00,19,8319,8319.75,8297.5,8310,0
,2012-09-18 20:30,19,8310,8319.25,8304.75,8305,0
,2012-09-18 21:00,19,8305,8314,8303,8308,0
,2012-09-18 21:30,19,8306,8313.75,8302.5,8302.75,0
,2012-09-18 22:00,19,8303.75,8320,8303.25,8319.5,0
,2012-09-18 22:30,19,8318,8345,8316.5,8333.25,0
,2012-09-18 23:00,19,8335,8361.5,8335,8355,0
,2012-09-18 23:30,19,8358.75,8364.25,8350,8362.75,0
,2012-09-19 00:00,19,8362.25,8372.5,8360,8370,0
,2012-09-19 00:30,19,8367,8378,8365,8371.5,0
,2012-09-19 01:00,19,8371.5,8373.25,8353,8370.5,0
,2012-09-19 01:30,19,8370.75,8421,8366.75,8414,0
,2012-09-19 02:00,19,8414,8422,8391.5,8404.5,0
,2012-09-19 02:30,19,8407,8412,8392.5,8392.5,0
,2012-09-19 03:00,19,8393.25,8400.5,8390,8390,0
,2012-09-19 03:30,19,8390.75,8393,8357.75,8374.75,0
,2012-09-19 04:00,19,8373,8380,8362.5,8374,0
,2012-09-19 04:30,19,8373,8379,8352.25,8355.75,0
,2012-09-19 05:00,19,8356.5,8369.25,8355,8365,0
,2012-09-19 05:30,19,8365,8368,8352.25,8356.5,0
,2012-09-19 06:00,19,8355,8358,8334,8337,0
,2012-09-19 06:30,19,8335,8344,8323.5,8344,0
,2012-09-19 07:00,19,8344,8370,8337,8355,0
,2012-09-19 07:30,19,8355.75,8360,8330,8352,0
,2012-09-19 08:00,19,8348.25,8375,8348.25,8372,0
,2012-09-19 08:30,19,8370,8374.25,8316.75,8339.75,0
,2012-09-19 09:00,19,8337.5,8359,8333,8338.5,0
,2012-09-19 09:30,19,8337.75,8351.75,8317.25,8328.5,0
,2012-09-19 10:00,19,8328,8350,8325,8334.5,0
,2012-09-19 10:30,19,8335.5,8350.75,8326.25,8350,0
,2012-09-19 11:00,19,8350,8359,8346,8352.25,0
,2012-09-19 11:30,19,8352.5,8375,8348,8373,0
,2012-09-19 12:00,19,8372,8372,8349,8351.5,0
,2012-09-19 12:30,19,8351.25,8356,8347,8350,0
,2012-12-17 06:30,17,8010,8010,8010,8010,0