,2008-05-05 09:00,5,106,106,105,105,0
,2008-05-05 09:30,5,105.025,105.025,105,105,0
,2008-05-05 10:30,5,105.3,105.3,105.3,105.3,0
,2008-05-05 11:00,5,104.925,104.925,104.925,104.925,0
,2008-05-05 12:30,5,105.3,105.3,105.25,105.25,0
,2008-05-05 13:00,5,105.825,105.825,105.7,105.7,0
,2008-05-05 15:00,5,105.325,105.325,105.325,105.325,0
,2008-05-05 16:00,5,105.25,105.25,105.25,105.25,0
,2008-05-06 03:30,6,105.65,105.65,105.625,105.625,0
,2008-05-06 07:30,6,105.4,105.4,105.4,105.4,0
,2008-05-06 08:00,6,105.4,105.4,105.4,105.4,0
,2008-05-06 09:00,6,105.325,105.675,105.1,105.1,0
,2008-05-06 09:30,6,105.1,105.1,104.85,104.85,0
,2008-05-06 10:00,6,104.9,104.9,104.75,104.75,0
,2008-05-06 10:30,6,104.7,104.7,104.7,104.7,0
,2008-05-06 11:00,6,105.025,105.025,105.025,105.025,0
,2008-05-06 11:30,6,105,105,105,105,0
,2008-05-06 12:00,6,105.5,105.525,105.5,105.525,0
,2008-05-06 12:30,6,105.55,105.7,105.55,105.7,0
,2008-05-06 13:00,6,105.375,105.375,105.375,105.375,0
,2008-05-06 13:30,6,105.45,105.45,105.45,105.45,0
,2008-05-06 16:00,6,105.55,105.55,105.55,105.55,0
,2008-05-06 22:00,7,105.7,105.85,105.7,105.85,0
,2008-05-07 05:30,7,105.85,105.85,105.85,105.85,0
,2008-05-07 06:00,7,105.8,105.8,105.8,105.8,0
,2008-05-07 07:00,7,105.85,105.85,105.85,105.85,0
,2008-05-07 08:30,7,105.6,105.6,105.6,105.6,0
,2008-05-07 09:00,7,105.3,105.3,105.3,105.3,0
,2008-05-07 10:00,7,105.225,105.3,105.225,105.3,0
,2008-05-07 10:30,7,105.225,105.225,105.225,105.225,0
,2008-05-07 12:00,7,105.475,105.475,105.475,105.475,0
,2008-05-07 12:30,7,105.25,105.25,105.25,105.25,0
,2008-05-07 13:00,7,105.8,105.8,105.8,105.8,0
,2008-05-07 13:30,7,105.8,105.8,105.8,105.8,0
,2008-05-07 16:00,7,105.725,105.725,105.725,105.725,0
,2008-05-07 17:00,8,106.175,106.175,106.175,106.175,0
,2008-05-08 08:00,8,105.85,105.85,105.85,105.85,0
,2008-05-08 08:30,8,105.85,105.85,105.85,105.85,0
,2008-05-08 09:00,8,106.55,107.5,106.55,106.575,0
,2008-05-08 09:30,8,106.85,106.85,106.7,106.7,0
,2008-05-08 10:00,8,106.8,106.8,106.325,106.75,0
,2008-05-08 10:30,8,106.35,106.55,106.35,106.5,0
,2008-05-08 12:30,8,106.9,106.9,106.9,106.9,0
,2008-05-08 13:00,8,106.6,106.9,106.6,106.9,0
,2008-05-08 14:30,8,106.7,106.7,106.7,106.7,0
,2008-05-08 15:00,8,106.575,106.575,106.575,106.575,0
,2008-05-08 15:30,8,106.7,106.7,106.7,106.7,0
,2008-05-08 16:00,8,106.775,106.775,106.775,106.775,0
,2008-05-08 21:00,9,106.5,106.5,106.5,106.5,0
,2008-05-09 02:30,9,106.7,106.7,106.7,106.7,0
,2008-05-09 04:00,9,106.7,106.7,106.7,106.7,0
,2008-05-09 08:00,9,106.85,106.85,106.85,106.85,0
,2008-05-09 09:00,9,106.3,106.3,106,106.25,0
,2008-05-09 09:30,9,106.45,106.475,106.275,106.275,0
,2008-05-09 10:00,9,106.825,106.85,106.825,106.85,0
,2008-05-09 10:30,9,106.8,106.8,106.8,106.8,0
,2008-05-09 11:00,9,107.025,107.2,107.025,107.2,0
,2008-05-09 12:00,9,107.05,107.05,107.05,107.05,0
,2008-05-09 12:30,9,107.05,107.1,107.05,107.1,0
,2008-05-09 16:00,9,107.35,107.35,107.35,107.35,0
,2008-05-12 09:00,12,107.325,107.325,107.25,107.25,0
,2008-05-12 09:30,12,107.625,107.625,107.625,107.625,0
,2008-05-12 10:30,12,107.525,107.7,107.525,107.7,0
,2008-05-12 11:00,12,107.55,107.55,107.5,107.5,0
,2008-05-12 16:00,12,107.925,107.925,107.925,107.925,0
,2008-05-13 08:00,13,107.95,107.95,107.95,107.95,0
,2008-05-13 08:30,13,107.95,107.95,107.95,107.95,0
,2008-05-13 09:00,13,107.95,107.95,107.95,107.95,0
,2008-05-13 09:30,13,108.7,108.7,108.7,108.7,0
,2008-05-13 10:00,13,108.45,108.45,108.45,108.45,0
,2008-05-13 10:30,13,108.625,108.625,108.625,108.625,0
,2008-05-13 11:00,13,108.7,108.8,108.7,108.8,0
,2008-05-13 11:30,13,108.95,108.95,108.95,108.95,0
,2008-05-13 12:00,13,108.625,108.625,108.5,108.5,0
,2008-05-13 12:30,13,108.5,108.9,108.5,108.9,0
,2008-05-13 14:30,13,108.75,108.75,108.4,108.4,0
,2008-05-13 16:00,13,108.75,108.75,108.75,108.75,0
,2008-05-14 06:00,14,109,109,109,109,0
,2008-05-14 09:00,14,108.4,108.4,108.4,108.4,0
,2008-05-14 09:30,14,108.45,108.45,108.35,108.35,0
,2008-05-14 10:00,14,108.35,108.575,108.275,108.325,0
,2008-05-14 10:30,14,108.325,108.6,108.325,108.6,0
,2008-05-14 11:00,14,108.7,108.7,108.425,108.425,0
,2008-05-14 11:30,14,108.425,108.45,108.425,108.45,0
,2008-05-14 12:00,14,108.45,108.5,108.275,108.5,0
,2008-05-14 12:30,14,108.375,108.5,108.375,108.5,0
,2008-05-14 13:30,14,108.5,108.5,108.5,108.5,0
,2008-05-14 16:00,14,108.45,108.45,108.45,108.45,0
,2008-05-15 08:30,15,108.475,108.475,108.45,108.45,0
,2008-05-15 09:00,15,108.425,108.65,108.35,108.65,0
,2008-05-15 11:00,15,108.725,108.725,108.725,108.725,0
,2008-05-15 11:30,15,109,109,109,109,0
,2008-05-15 13:00,15,108.5,108.5,108.5,108.5,0
,2008-05-15 13:30,15,108.45,108.45,108.425,108.425,0
,2008-05-15 15:00,15,108.25,108.25,108.25,108.25,0
,2008-05-15 16:00,15,108.6,108.6,108.6,108.6,0
,2008-05-15 21:00,16,108.15,108.15,108.05,108.05,0
,2008-05-16 09:00,16,108.525,108.525,108.35,108.45,0
,2008-05-16 09:30,16,108.35,108.525,108.275,108.525,0
,2008-05-16 11:00,16,108.5,108.65,108.5,108.65,0
,2008-05-16 11:30,16,108.7,108.825,108.7,108.825,0
,2008-05-16 12:00,16,108.875,108.875,108.65,108.65,0
,2008-05-16 12:30,16,108.65,108.65,108.55,108.55,0
,2008-05-16 16:00,16,108.475,108.475,108.475,108.475,0
,2008-05-19 09:00,19,108.2,108.2,107.925,108.05,0
,2008-05-19 09:30,19,107.825,107.825,107.825,107.825,0
,2008-05-19 10:30,19,107.85,107.85,107.825,107.825,0
,2008-05-19 11:30,19,107.875,107.875,107.875,107.875,0
,2008-05-19 12:30,19,107.75,107.9,107.75,107.9,0
,2008-05-19 14:00,19,107.8,107.8,107.8,107.8,0
,2008-05-19 16:00,19,107.875,107.875,107.875,107.875,0
,2008-05-20 08:30,20,107.9,107.9,107.9,107.9,0
,2008-05-20 09:00,20,108,108,107.85,107.85,0
,2008-05-20 09:30,20,107.8,107.8,107.75,107.8,0
,2008-05-20 10:00,20,107.725,107.85,107.725,107.85,0
,2008-05-20 10:30,20,107.8,107.95,107.8,107.95,0
,2008-05-20 11:00,20,107.8,107.8,107.8,107.8,0
,2008-05-20 11:30,20,107.95,107.95,107.95,107.95,0
,2008-05-20 12:30,20,107.975,108,107.975,108,0
,2008-05-20 13:00,20,108,108,107.95,107.95,0
,2008-05-20 15:30,20,107.9,107.9,107.9,107.9,0
,2008-05-20 16:00,20,107.925,107.925,107.925,107.925,0
,2008-05-21 08:30,21,108.05,108.1,108.05,108.1,0
,2008-05-21 09:00,21,108.05,108.05,108.05,108.05,0
,2008-05-21 09:30,21,107.975,107.975,107.975,107.975,0
,2008-05-21 10:00,21,108,108.025,108,108,0
,2008-05-21 11:00,21,108.05,108.05,108.05,108.05,0
,2008-05-21 11:30,21,108.05,108.05,107.95,107.95,0
,2008-05-21 12:30,21,108.1,108.1,108.1,108.1,0
,2008-05-21 16:00,21,108.05,108.05,108.05,108.05,0
,2008-05-22 09:00,22,107.75,107.775,107.75,107.775,0
,2008-05-22 09:30,22,107.8,107.95,107.8,107.95,0
,2008-05-22 10:30,22,107.95,107.95,107.95,107.95,0
,2008-05-22 16:00,22,107.875,107.875,107.875,107.875,0
,2008-05-23 16:00,23,107.8,107.8,107.8,107.8,0