,2012-12-19 19:00,20,2338,2338,2330,2330.5,0
,2012-12-19 19:30,20,2330,2331,2328,2330,0
,2012-12-19 20:00,20,2327,2327.5,2326.5,2326.5,0
,2012-12-19 20:30,20,2327.25,2327.25,2326,2326,0
,2012-12-19 21:00,20,2326,2326.75,2325,2325.5,0
,2012-12-19 21:30,20,2326,2328,2322.25,2327.75,0
,2012-12-19 22:00,20,2327,2328,2325.5,2325.5,0
,2012-12-19 22:30,20,2326.5,2329,2326,2326.75,0
,2012-12-19 23:00,20,2326.5,2326.5,2322,2322.5,0
,2012-12-19 23:30,20,2322.25,2322.25,2318.25,2320,0
,2012-12-20 00:00,20,2320,2324,2320,2323.25,0
,2012-12-20 00:30,20,2321,2325,2321,2324.5,0
,2012-12-20 01:00,20,2324.25,2329,2323.75,2323.75,0
,2012-12-20 01:30,20,2322.75,2323.75,2317.5,2321.5,0
,2012-12-20 02:00,20,2321.25,2335,2319.75,2331,0
,2012-12-20 02:30,20,2331,2332.25,2328,2332,0
,2012-12-20 03:00,20,2331.5,2332,2325,2326.5,0
,2012-12-20 03:30,20,2326,2330.25,2325.5,2326.5,0
,2012-12-20 04:00,20,2325.75,2327,2322,2326.25,0
,2012-12-20 04:30,20,2326.75,2328.75,2326,2327,0
,2012-12-20 05:00,20,2327.25,2329.25,2326,2328.25,0
,2012-12-20 05:30,20,2328,2328.5,2325.75,2327.75,0
,2012-12-20 06:00,20,2328.25,2329.25,2326.75,2326.75,0
,2012-12-20 06:30,20,2327.25,2332,2323.5,2324.25,0
,2012-12-20 07:00,20,2323.25,2328,2320,2321.75,0
,2012-12-20 07:30,20,2322,2323,2310,2314,0
,2012-12-20 08:00,20,2314,2315.75,2303.25,2310,0
,2012-12-20 08:30,20,2311,2318,2308.5,2315,0
,2012-12-20 09:00,20,2313.75,2317.75,2312.5,2317.75,0
,2012-12-20 09:30,20,2318,2323,2315.25,2319,0
,2012-12-20 10:00,20,2319,2327,2317.75,2325,0
,2012-12-20 10:30,20,2324.25,2326.75,2321.5,2321.5,0
,2012-12-20 11:00,20,2323,2323.25,2321,2321,0
,2012-12-20 11:30,20,2321,2322.5,2319.5,2322.5,0
,2012-12-20 12:00,20,2322.5,2324,2319.75,2322.75,0
,2012-12-20 12:30,20,2321.5,2322.75,2320.5,2322.5,0
,2013-03-18 07:30,18,2164,2164.5,2164,2164.5,0