,2016-12-07 09:30,7,2337,2337,2337,2337,0
,2016-12-14 19:00,15,2355,2384,2354,2373.5,0
,2016-12-14 19:30,15,2375,2377.5,2361,2362.5,0
,2016-12-14 20:00,15,2368.5,2368.5,2368.5,2368.5,0
,2016-12-14 20:30,15,2368,2368,2363,2366,0
,2016-12-14 21:00,15,2362,2368,2361,2368,0
,2016-12-14 22:00,15,2370,2379,2370,2379,0
,2016-12-14 22:30,15,2370,2370,2359.5,2368,0
,2016-12-14 23:30,15,2359,2361,2355,2361,0
,2016-12-15 00:00,15,2361,2362,2358,2360.5,0
,2016-12-15 00:30,15,2362.5,2365,2360.5,2363,0
,2016-12-15 01:00,15,2364,2368,2364,2367.5,0
,2016-12-15 01:30,15,2368,2368.5,2351,2358.5,0
,2016-12-15 02:00,15,2353,2354.5,2349,2349.5,0
,2016-12-15 02:30,15,2351.5,2355,2351,2351,0
,2016-12-15 03:00,15,2351.5,2352.5,2345,2351.5,0
,2016-12-15 03:30,15,2352.5,2352.5,2340,2345,0
,2016-12-15 04:00,15,2345,2346.5,2323.5,2324.5,0
,2016-12-15 04:30,15,2327,2332.5,2320,2331.5,0
,2016-12-15 05:00,15,2331.5,2336,2329.5,2334.5,0
,2016-12-15 05:30,15,2334,2335.5,2330,2330.5,0
,2016-12-15 06:00,15,2330.5,2330.5,2317.5,2322,0
,2016-12-15 06:30,15,2319,2323,2315.5,2316.5,0
,2016-12-15 07:00,15,2316.5,2321,2303,2308,0
,2016-12-15 07:30,15,2307,2307.5,2297,2302.5,0
,2016-12-15 08:00,15,2303,2321,2302.5,2320.5,0
,2016-12-15 08:30,15,2320.5,2320.5,2309,2313,0
,2016-12-15 09:00,15,2311.5,2322.5,2302,2309,0
,2016-12-15 09:30,15,2310.5,2323,2304.5,2320.5,0
,2016-12-15 10:00,15,2321,2343.5,2320,2338.5,0
,2016-12-15 10:30,15,2342,2355,2330,2330,0
,2016-12-15 11:00,15,2321.5,2329.5,2320,2329.5,0
,2016-12-15 11:30,15,2329.5,2330,2325,2330,0
,2016-12-15 12:00,15,2330,2330,2319.5,2319.5,0
,2016-12-15 12:30,15,2321,2321,2321,2321,0
,2016-12-30 03:00,30,1995.5,1995.5,1995.5,1995.5,0
,2016-12-30 03:30,30,1995.5,1995.5,1995.5,1995.5,0