,2016-02-17 19:30,18,15460,15460,15455,15460,0
,2016-02-17 20:00,18,15460,15625,15450,15575,0
,2016-02-17 20:30,18,15505,15505,15500,15500,0
,2016-02-17 21:00,18,15500,15500,15500,15500,0
,2016-02-17 22:30,18,15500,15500,15500,15500,0
,2016-02-17 23:00,18,15600,15600,15600,15600,0
,2016-02-18 00:00,18,15580,15580,15520,15520,0
,2016-02-18 02:00,18,15595,15720,15595,15700,0
,2016-02-18 03:00,18,15745,15775,15720,15720,0
,2016-02-18 03:30,18,15745,15750,15745,15750,0
,2016-02-18 04:00,18,15725,15745,15725,15745,0
,2016-02-18 04:30,18,15720,15750,15720,15750,0
,2016-02-18 05:00,18,15720,15720,15720,15720,0
,2016-02-18 05:30,18,15750,15780,15750,15780,0
,2016-02-18 06:00,18,15775,15790,15775,15790,0
,2016-02-18 06:30,18,15785,15785,15750,15760,0
,2016-02-18 07:00,18,15750,15790,15740,15770,0
,2016-02-18 07:30,18,15775,15785,15775,15785,0
,2016-02-18 08:00,18,15790,15810,15775,15775,0
,2016-02-18 08:30,18,15775,15785,15700,15765,0
,2016-02-18 09:00,18,15780,15795,15750,15750,0
,2016-02-18 09:30,18,15710,15710,15710,15710,0
,2016-02-18 10:30,18,15675,15675,15590,15620,0
,2016-02-18 11:00,18,15605,15605,15605,15605,0
,2016-02-18 11:30,18,15590,15620,15590,15620,0
,2016-02-18 12:00,18,15600,15600,15575,15575,0