2005-01-03 00:00:00,5.47066,5.54952,5.47053,5.51541,17542000000.0
2005-01-04 00:00:00,5.5155,5.60409,5.50276,5.59293,19109000000.0
2005-01-05 00:00:00,5.59319,5.62399,5.58601,5.60407,19109000000.0
2005-01-06 00:00:00,5.6041,5.6492,5.59427,5.64172,19109000000.0
2005-01-07 00:00:00,5.64322,5.70643,5.60922,5.69464,19109000000.0
2005-01-10 00:00:00,5.68625,5.69104,5.66422,5.68512,17542000000.0
2005-01-11 00:00:00,5.6853,5.68768,5.64262,5.67043,19109000000.0
2005-01-12 00:00:00,5.67042,5.68069,5.59134,5.60657,19109000000.0
2005-01-13 00:00:00,5.6068,5.63304,5.60178,5.62072,19109000000.0
2005-01-14 00:00:00,5.62087,5.69177,5.62037,5.66857,19109000000.0
2005-01-17 00:00:00,5.67363,5.69087,5.6612,5.68826,17542000000.0
2005-01-18 00:00:00,5.68891,5.7198,5.68466,5.70885,15998000000.0
2005-01-19 00:00:00,5.70966,5.73299,5.66598,5.71283,18369000000.0
2005-01-20 00:00:00,5.71348,5.75135,5.70596,5.734,19109000000.0
2005-01-21 00:00:00,5.73434,5.74738,5.68877,5.70205,19109000000.0
2005-01-24 00:00:00,5.70249,5.7064,5.67574,5.69255,17542000000.0
2005-01-25 00:00:00,5.69298,5.74243,5.68567,5.73024,19109000000.0
2005-01-26 00:00:00,5.7305,5.73418,5.67293,5.68722,19109000000.0
2005-01-27 00:00:00,5.68691,5.71386,5.66561,5.69982,19109000000.0
2005-01-28 00:00:00,5.69827,5.7233,5.68398,5.70241,19109000000.0
2005-01-31 00:00:00,5.70857,5.72904,5.69242,5.70127,17542000000.0
2005-02-01 00:00:00,5.70174,5.71794,5.68949,5.69789,19109000000.0
2005-02-02 00:00:00,5.69831,5.71567,5.67729,5.70827,19109000000.0
2005-02-03 00:00:00,5.70822,5.74563,5.70269,5.73051,19109000000.0
2005-02-04 00:00:00,5.73096,5.7799,5.70396,5.77801,19109000000.0
2005-02-07 00:00:00,5.78299,5.83897,5.77953,5.82734,17542000000.0
2005-02-08 00:00:00,5.82793,5.83868,5.80895,5.82524,19109000000.0
2005-02-09 00:00:00,5.82508,5.83513,5.80184,5.80634,19109000000.0
2005-02-10 00:00:00,5.80584,5.83515,5.76148,5.77457,19109000000.0
2005-02-11 00:00:00,5.77504,5.78751,5.76558,5.77905,19109000000.0
2005-02-14 00:00:00,5.76937,5.77228,5.72447,5.73101,17542000000.0
2005-02-15 00:00:00,5.73007,5.74094,5.69755,5.70618,19109000000.0
2005-02-16 00:00:00,5.70768,5.73734,5.69127,5.70576,19109000000.0
2005-02-17 00:00:00,5.70609,5.71283,5.68061,5.68852,19109000000.0
2005-02-18 00:00:00,5.68921,5.71251,5.68264,5.68832,19109000000.0
2005-02-21 00:00:00,5.68968,5.70581,5.6854,5.69005,17542000000.0
2005-02-22 00:00:00,5.68987,5.69612,5.60465,5.60683,19109000000.0
2005-02-23 00:00:00,5.60683,5.6372,5.60028,5.62462,19109000000.0
2005-02-24 00:00:00,5.62562,5.64143,5.60163,5.63133,19109000000.0
2005-02-25 00:00:00,5.63296,5.65487,5.6106,5.61286,19109000000.0
2005-02-28 00:00:00,5.60922,5.62359,5.59744,5.62046,17542000000.0
2005-03-01 00:00:00,5.6202,5.64516,5.61813,5.63551,19109000000.0
2005-03-02 00:00:00,5.6373,5.68129,5.63479,5.65772,19109000000.0
2005-03-03 00:00:00,5.65794,5.67774,5.64781,5.67175,19109000000.0
2005-03-04 00:00:00,5.67235,5.6775,5.61023,5.61722,19090000000.0
2005-03-07 00:00:00,5.61785,5.64165,5.61245,5.62581,17542000000.0
2005-03-08 00:00:00,5.62748,5.62962,5.5659,5.57378,19109000000.0
2005-03-09 00:00:00,5.5737,5.57928,5.54104,5.55331,19109000000.0
2005-03-10 00:00:00,5.55407,5.56334,5.52824,5.54196,19109000000.0
2005-03-11 00:00:00,5.54314,5.55124,5.51857,5.52757,19109000000.0
2005-03-14 00:00:00,5.5208,5.57883,5.51826,5.56376,17534000000.0
2005-03-15 00:00:00,5.56306,5.59527,5.54718,5.59152,19086000000.0
2005-03-16 00:00:00,5.59154,5.59695,5.5351,5.54546,19109000000.0
2005-03-17 00:00:00,5.54509,5.57556,5.54244,5.56172,19109000000.0
2005-03-18 00:00:00,5.56231,5.60823,5.5573,5.58266,19109000000.0
2005-03-21 00:00:00,5.58736,5.66193,5.58581,5.65453,17542000000.0
2005-03-22 00:00:00,5.65479,5.6991,5.62832,5.68586,19109000000.0
2005-03-23 00:00:00,5.68588,5.74102,5.68435,5.73123,19109000000.0
2005-03-24 00:00:00,5.73107,5.75339,5.70959,5.75102,19109000000.0
2005-03-25 00:00:00,5.75183,5.75619,5.7365,5.74263,19109000000.0
2005-03-28 00:00:00,5.74293,5.78872,5.74178,5.7684,17542000000.0
2005-03-29 00:00:00,5.76871,5.77856,5.74344,5.75813,19109000000.0
2005-03-30 00:00:00,5.75789,5.76299,5.73081,5.76226,19109000000.0
2005-03-31 00:00:00,5.76172,5.76358,5.71639,5.74028,19109000000.0
2005-04-01 00:00:00,5.74154,5.78179,5.70516,5.76339,19109000000.0
2005-04-04 00:00:00,5.77483,5.80625,5.76575,5.78923,17542000000.0
2005-04-05 00:00:00,5.79001,5.81429,5.77906,5.79006,19109000000.0
2005-04-06 00:00:00,5.79108,5.79687,5.76527,5.78231,19109000000.0
2005-04-07 00:00:00,5.78255,5.793,5.75025,5.79099,19084000000.0
2005-04-08 00:00:00,5.79112,5.80889,5.75245,5.75318,18287000000.0
2005-04-11 00:00:00,5.75578,5.76451,5.72329,5.73711,17542000000.0
2005-04-12 00:00:00,5.73657,5.78582,5.72363,5.76038,19069000000.0
2005-04-13 00:00:00,5.76148,5.7917,5.74476,5.76121,19109000000.0
2005-04-14 00:00:00,5.76157,5.82949,5.76007,5.81628,19094000000.0
2005-04-15 00:00:00,5.81622,5.82529,5.75462,5.76251,18260000000.0
2005-04-18 00:00:00,5.76368,5.7826,5.70864,5.71474,17542000000.0
2005-04-19 00:00:00,5.71533,5.73566,5.69207,5.70353,19109000000.0
2005-04-20 00:00:00,5.70326,5.72908,5.67955,5.6866,19109000000.0
2005-04-21 00:00:00,5.68664,5.713,5.6708,5.70274,19109000000.0
2005-04-22 00:00:00,5.70322,5.71558,5.68383,5.69795,18287000000.0
2005-04-25 00:00:00,5.70407,5.74385,5.70318,5.72877,17532000000.0
2005-04-26 00:00:00,5.729,5.74753,5.71666,5.72783,19109000000.0
2005-04-27 00:00:00,5.72701,5.76511,5.72652,5.75735,19109000000.0
2005-04-28 00:00:00,5.75584,5.77441,5.74794,5.76384,19109000000.0
2005-04-29 00:00:00,5.76524,5.78653,5.73036,5.77801,18287000000.0
2005-05-02 00:00:00,5.7852,5.79363,5.77622,5.78691,17534000000.0
2005-05-03 00:00:00,5.78717,5.79749,5.76405,5.77595,19099000000.0
2005-05-04 00:00:00,5.77664,5.7793,5.73198,5.74147,19109000000.0
2005-05-05 00:00:00,5.74081,5.75351,5.72488,5.73991,19109000000.0
2005-05-06 00:00:00,5.74053,5.80383,5.73522,5.79998,18287000000.0
2005-05-09 00:00:00,5.8019,5.81209,5.77347,5.77979,17542000000.0
2005-05-10 00:00:00,5.7799,5.80075,5.76761,5.77226,19109000000.0
2005-05-11 00:00:00,5.77248,5.81872,5.75941,5.80612,19109000000.0
2005-05-12 00:00:00,5.80569,5.86941,5.80108,5.86341,19109000000.0
2005-05-13 00:00:00,5.8638,5.8952,5.85784,5.88495,18287000000.0
2005-05-16 00:00:00,5.8967,5.90944,5.877,5.88302,17528000000.0
2005-05-17 00:00:00,5.88368,5.90465,5.87064,5.89804,19109000000.0
2005-05-18 00:00:00,5.89821,5.90803,5.86122,5.86714,19109000000.0
2005-05-19 00:00:00,5.86726,5.90026,5.86101,5.8851,19109000000.0
2005-05-20 00:00:00,5.88539,5.93517,5.87794,5.92567,18287000000.0
2005-05-23 00:00:00,5.92859,5.93697,5.90712,5.9218,17542000000.0
2005-05-24 00:00:00,5.92157,5.92686,5.89166,5.91526,19109000000.0
2005-05-25 00:00:00,5.9161,5.92664,5.89358,5.90175,19109000000.0
2005-05-26 00:00:00,5.90209,5.95068,5.89582,5.94297,19109000000.0
2005-05-27 00:00:00,5.94295,5.94702,5.90624,5.90927,18287000000.0
2005-05-30 00:00:00,5.93929,5.96494,5.92607,5.95895,17542000000.0
2005-05-31 00:00:00,5.95894,6.04637,5.95281,6.04041,19109000000.0
2005-06-01 00:00:00,6.04087,6.11291,6.0235,6.08929,19109000000.0
2005-06-02 00:00:00,6.08938,6.10113,6.04469,6.05513,19109000000.0
2005-06-03 00:00:00,6.05493,6.09041,6.02966,6.07427,18287000000.0
2005-06-06 00:00:00,6.07851,6.08001,6.04531,6.06204,17542000000.0
2005-06-07 00:00:00,6.06207,6.07331,6.037,6.05189,19109000000.0
2005-06-08 00:00:00,6.05195,6.09112,6.02102,6.07904,18122000000.0
2005-06-09 00:00:00,6.07774,6.10751,6.07037,6.0825,19109000000.0
2005-06-10 00:00:00,6.08256,6.14121,6.07139,6.13583,17333000000.0
2005-06-13 00:00:00,6.13574,6.18074,6.13192,6.13356,17542000000.0
2005-06-14 00:00:00,6.13402,6.1837,6.11545,6.18019,19109000000.0
2005-06-15 00:00:00,6.17999,6.18772,6.12941,6.13374,19109000000.0
2005-06-16 00:00:00,6.13433,6.1663,6.11118,6.14129,19109000000.0
2005-06-17 00:00:00,6.14084,6.14844,6.05208,6.05496,18287000000.0
2005-06-20 00:00:00,6.09032,6.13604,6.07551,6.12012,17542000000.0
2005-06-21 00:00:00,6.12018,6.16425,6.10324,6.11045,19109000000.0
2005-06-22 00:00:00,6.11054,6.15095,6.09766,6.13457,19109000000.0
2005-06-23 00:00:00,6.13489,6.19141,6.12845,6.18582,19109000000.0
2005-06-24 00:00:00,6.18567,6.20624,6.14702,6.1545,18287000000.0
2005-06-27 00:00:00,6.13741,6.13927,6.10577,6.11395,17542000000.0
2005-06-28 00:00:00,6.11404,6.17606,6.11224,6.1658,19109000000.0
2005-06-29 00:00:00,6.16574,6.19254,6.14408,6.16454,19109000000.0
2005-06-30 00:00:00,6.16494,6.18046,6.14319,6.15587,19109000000.0
2005-07-01 00:00:00,6.15609,6.23643,6.15098,6.22797,18287000000.0
2005-07-04 00:00:00,6.23833,6.26161,6.23049,6.25594,17542000000.0
2005-07-05 00:00:00,6.25646,6.27255,6.23498,6.24589,19109000000.0
2005-07-06 00:00:00,6.24595,6.26036,6.22961,6.23853,19109000000.0
2005-07-07 00:00:00,6.2384,6.25205,6.18384,6.23099,19109000000.0
2005-07-08 00:00:00,6.23092,6.27036,6.21299,6.22353,18287000000.0
2005-07-11 00:00:00,6.2222,6.22617,6.16317,6.16807,17542000000.0
2005-07-12 00:00:00,6.16872,6.18025,6.07902,6.087,19109000000.0
2005-07-13 00:00:00,6.08706,6.17346,6.08611,6.16838,19109000000.0
2005-07-14 00:00:00,6.16829,6.18122,6.1445,6.16596,19109000000.0
2005-07-15 00:00:00,6.1662,6.19918,6.13872,6.19326,18287000000.0
2005-07-18 00:00:00,6.18724,6.18954,6.16605,6.18622,17542000000.0
2005-07-19 00:00:00,6.1869,6.23603,6.17795,6.19757,19109000000.0
2005-07-20 00:00:00,6.19785,6.20341,6.11895,6.13394,19109000000.0
2005-07-21 00:00:00,6.13413,6.16312,6.08896,6.12993,19109000000.0
2005-07-22 00:00:00,6.13018,6.18411,6.11611,6.17939,18287000000.0
2005-07-25 00:00:00,6.18034,6.19772,6.16591,6.17625,17542000000.0
2005-07-26 00:00:00,6.17607,6.22083,6.17485,6.19991,19109000000.0
2005-07-27 00:00:00,6.20004,6.22971,6.16763,6.17918,19109000000.0
2005-07-28 00:00:00,6.17947,6.19265,6.13404,6.14598,19109000000.0
2005-07-29 00:00:00,6.14619,6.17113,6.12765,6.14924,18287000000.0
2005-08-01 00:00:00,6.14815,6.14837,6.08517,6.1222,17542000000.0
2005-08-02 00:00:00,6.12222,6.12313,6.08378,6.11116,19109000000.0
2005-08-03 00:00:00,6.11117,6.13445,6.0373,6.04311,19109000000.0
2005-08-04 00:00:00,6.04369,6.059,6.00971,6.01834,19109000000.0
2005-08-05 00:00:00,6.01838,6.05395,6.01276,6.0322,18287000000.0
2005-08-08 00:00:00,6.04347,6.05207,6.0159,6.03684,17542000000.0
2005-08-09 00:00:00,6.0373,6.04547,6.0045,6.02236,19109000000.0
2005-08-10 00:00:00,6.02227,6.04313,5.99885,6.01618,19109000000.0
2005-08-11 00:00:00,6.01672,6.0225,5.97414,5.97714,19109000000.0
2005-08-12 00:00:00,5.97732,6.01963,5.96806,5.99274,18287000000.0
2005-08-15 00:00:00,5.9836,6.03792,5.98352,6.02597,17542000000.0
2005-08-16 00:00:00,6.0268,6.06173,6.02332,6.03296,19109000000.0
2005-08-17 00:00:00,6.03215,6.08247,6.0255,6.06888,19109000000.0
2005-08-18 00:00:00,6.06873,6.12634,6.05921,6.11777,19109000000.0
2005-08-19 00:00:00,6.11795,6.14278,6.10644,6.12905,18287000000.0
2005-08-22 00:00:00,6.12187,6.12376,6.08412,6.093,17542000000.0
2005-08-23 00:00:00,6.09307,6.10983,6.07976,6.09134,19109000000.0
2005-08-24 00:00:00,6.09115,6.12591,6.06822,6.07105,19109000000.0
2005-08-25 00:00:00,6.07262,6.07861,6.04502,6.05681,19109000000.0
2005-08-26 00:00:00,6.05655,6.07134,6.03698,6.06328,18287000000.0
2005-08-29 00:00:00,6.03787,6.10062,6.03344,6.09495,17542000000.0
2005-08-30 00:00:00,6.09552,6.12139,6.08695,6.09919,19109000000.0
2005-08-31 00:00:00,6.09905,6.11289,6.02963,6.03624,19109000000.0
2005-09-01 00:00:00,6.03784,6.04454,5.95003,5.96281,18709000000.0
2005-09-02 00:00:00,5.96339,5.97542,5.91686,5.94391,18287000000.0
2005-09-05 00:00:00,5.9418,5.95349,5.9178,5.93806,17542000000.0
2005-09-06 00:00:00,5.93834,5.98612,5.93758,5.97554,19109000000.0
2005-09-07 00:00:00,5.97561,6.0037,5.94105,6.0008,19109000000.0
2005-09-08 00:00:00,6.00113,6.01525,5.98167,6.00855,19109000000.0
2005-09-09 00:00:00,6.00874,6.01841,5.97769,6.00031,18287000000.0
2005-09-12 00:00:00,5.99739,6.06962,5.99739,6.0664,17542000000.0
2005-09-13 00:00:00,6.06578,6.08142,6.04686,6.071,19109000000.0
2005-09-14 00:00:00,6.07094,6.07675,6.04305,6.06325,19109000000.0
2005-09-15 00:00:00,6.06343,6.10774,6.0619,6.09425,19109000000.0
2005-09-16 00:00:00,6.09522,6.10553,6.05069,6.08853,18287000000.0
2005-09-19 00:00:00,6.1241,6.15664,6.11896,6.14007,17542000000.0
2005-09-20 00:00:00,6.13973,6.15264,6.11406,6.14768,19109000000.0
2005-09-21 00:00:00,6.1478,6.15247,6.0883,6.09582,19109000000.0
2005-09-22 00:00:00,6.09627,6.14299,6.07389,6.13525,19109000000.0
2005-09-23 00:00:00,6.1349,6.19157,6.12848,6.19068,18287000000.0
2005-09-26 00:00:00,6.19267,6.20475,6.16459,6.17623,17542000000.0
2005-09-27 00:00:00,6.17621,6.22254,6.16905,6.20438,19109000000.0
2005-09-28 00:00:00,6.20398,6.21633,6.18478,6.18952,19109000000.0
2005-09-29 00:00:00,6.19003,6.20868,6.17341,6.19422,19109000000.0
2005-09-30 00:00:00,6.19415,6.21352,6.16697,6.19925,18287000000.0
2005-10-03 00:00:00,6.19989,6.2634,6.19642,6.25445,17542000000.0
2005-10-04 00:00:00,6.25486,6.26496,6.23993,6.25443,19109000000.0
2005-10-05 00:00:00,6.25483,6.25789,6.2043,6.20596,19109000000.0
2005-10-06 00:00:00,6.20624,6.21644,6.10772,6.1181,19109000000.0
2005-10-07 00:00:00,6.11825,6.16298,6.11743,6.14596,18287000000.0
2005-10-10 00:00:00,6.14582,6.19139,6.13367,6.17822,17542000000.0
2005-10-11 00:00:00,6.1795,6.22539,6.17753,6.21779,19109000000.0
2005-10-12 00:00:00,6.21803,6.23701,6.18672,6.1985,19109000000.0
2005-10-13 00:00:00,6.19862,6.25788,6.19343,6.199,19109000000.0
2005-10-14 00:00:00,6.1991,6.22337,6.15886,6.17511,18287000000.0
2005-10-17 00:00:00,6.17948,6.20717,6.15097,6.20195,17542000000.0
2005-10-18 00:00:00,6.20229,6.25738,6.20034,6.23074,18993000000.0
2005-10-19 00:00:00,6.23124,6.27876,6.21037,6.21586,19109000000.0
2005-10-20 00:00:00,6.21629,6.23928,6.19947,6.20184,19109000000.0
2005-10-21 00:00:00,6.20196,6.24862,6.1738,6.23618,18287000000.0
2005-10-24 00:00:00,6.24622,6.25171,6.19942,6.22171,17542000000.0
2005-10-25 00:00:00,6.22214,6.24292,6.14949,6.15251,19109000000.0
2005-10-26 00:00:00,6.15236,6.18536,6.13964,6.17972,19109000000.0
2005-10-27 00:00:00,6.17941,6.18805,6.12355,6.14231,19109000000.0
2005-10-28 00:00:00,6.14187,6.18549,6.124,6.17672,18287000000.0
2005-10-31 00:00:00,6.17863,6.22876,6.16576,6.21718,17542000000.0
2005-11-01 00:00:00,6.21766,6.22694,6.19772,6.20231,19109000000.0
2005-11-02 00:00:00,6.20382,6.2194,6.171,6.17462,19109000000.0
2005-11-03 00:00:00,6.17568,6.24814,6.1719,6.24119,19109000000.0
2005-11-04 00:00:00,6.24123,6.31702,6.21773,6.31185,19109000000.0
2005-11-07 00:00:00,6.31534,6.3326,6.30255,6.31575,17542000000.0
2005-11-08 00:00:00,6.31645,6.36792,6.31605,6.32908,19109000000.0
2005-11-09 00:00:00,6.33018,6.36031,6.3217,6.33549,19109000000.0
2005-11-10 00:00:00,6.33603,6.38049,6.31924,6.37554,19109000000.0
2005-11-11 00:00:00,6.37516,6.38479,6.34802,6.3486,19109000000.0
2005-11-14 00:00:00,6.34962,6.38977,6.32585,6.37445,17542000000.0
2005-11-15 00:00:00,6.37419,6.39939,6.3512,6.35654,19082000000.0
2005-11-16 00:00:00,6.356,6.39773,6.34701,6.38417,19109000000.0
2005-11-17 00:00:00,6.38473,6.39777,6.33211,6.34022,19109000000.0
2005-11-18 00:00:00,6.34057,6.38625,6.31823,6.32811,19109000000.0
2005-11-21 00:00:00,6.32727,6.3599,6.29523,6.35676,17542000000.0
2005-11-22 00:00:00,6.35732,6.37758,6.30334,6.30857,19109000000.0
2005-11-23 00:00:00,6.30983,6.33653,6.28352,6.30434,19109000000.0
2005-11-24 00:00:00,6.30496,6.33183,6.30316,6.32206,19109000000.0
2005-11-25 00:00:00,6.32166,6.36446,6.32124,6.35562,19109000000.0
2005-11-28 00:00:00,6.36354,6.37888,6.25985,6.28454,17542000000.0
2005-11-29 00:00:00,6.28571,6.34514,6.27878,6.32516,19109000000.0
2005-11-30 00:00:00,6.32496,6.33485,6.3088,6.31585,19109000000.0
2005-12-01 00:00:00,6.31549,6.36935,6.30844,6.34341,19109000000.0
2005-12-02 00:00:00,6.3431,6.38381,6.33631,6.3541,19109000000.0
2005-12-05 00:00:00,6.35382,6.36981,6.29774,6.31451,17542000000.0
2005-12-06 00:00:00,6.31506,6.33105,6.30464,6.31923,19109000000.0
2005-12-07 00:00:00,6.31923,6.35809,6.30555,6.3473,19109000000.0
2005-12-08 00:00:00,6.34733,6.35773,6.28028,6.29669,19109000000.0
2005-12-09 00:00:00,6.29645,6.32461,6.28666,6.29986,19109000000.0
2005-12-12 00:00:00,6.31062,6.31189,6.21115,6.22675,17542000000.0
2005-12-13 00:00:00,6.22703,6.25174,6.21093,6.23103,19109000000.0
2005-12-14 00:00:00,6.23179,6.23779,6.17187,6.20218,19109000000.0
2005-12-15 00:00:00,6.20241,6.23642,6.18287,6.21505,19109000000.0
2005-12-16 00:00:00,6.21507,6.2362,6.19026,6.19749,19109000000.0
2005-12-19 00:00:00,6.18619,6.21979,6.185,6.20401,17542000000.0
2005-12-20 00:00:00,6.20451,6.29242,6.1999,6.28209,19109000000.0
2005-12-21 00:00:00,6.28289,6.31354,6.25529,6.29622,19109000000.0
2005-12-22 00:00:00,6.29678,6.30879,6.2629,6.27707,19109000000.0
2005-12-23 00:00:00,6.27767,6.29829,6.26835,6.28062,19109000000.0
2005-12-26 00:00:00,6.28412,6.29939,6.27635,6.29227,17542000000.0
2005-12-27 00:00:00,6.29271,6.30275,6.27523,6.30139,19109000000.0
2005-12-28 00:00:00,6.30212,6.31018,6.24733,6.29952,19109000000.0
2005-12-29 00:00:00,6.29939,6.30463,6.27405,6.29437,19109000000.0
2005-12-30 00:00:00,6.29507,6.32834,6.26819,6.29129,19109000000.0
2006-01-02 00:00:00,6.29147,6.29189,6.2913,6.29144,17542000000.0
2006-01-03 00:00:00,6.29172,6.31189,6.19625,6.20153,19109000000.0
2006-01-04 00:00:00,6.20208,6.20894,6.13843,6.15133,19109000000.0
2006-01-05 00:00:00,6.15142,6.17695,6.14922,6.15479,19109000000.0
2006-01-06 00:00:00,6.15471,6.17057,6.1217,6.13064,19109000000.0
2006-01-09 00:00:00,6.1377,6.18217,6.13045,6.16429,17542000000.0
2006-01-10 00:00:00,6.16481,6.19121,6.15427,6.17577,19109000000.0
2006-01-11 00:00:00,6.17615,6.18609,6.13579,6.14475,19109000000.0
2006-01-12 00:00:00,6.14451,6.20729,6.12813,6.19244,19109000000.0
2006-01-13 00:00:00,6.19283,6.1969,6.13716,6.13796,19109000000.0
2006-01-16 00:00:00,6.12513,6.15636,6.12289,6.14694,17542000000.0
2006-01-17 00:00:00,6.14729,6.18482,6.13908,6.15651,19109000000.0
2006-01-18 00:00:00,6.15648,6.17466,6.13035,6.15429,19109000000.0
2006-01-19 00:00:00,6.15497,6.18412,6.14821,6.16107,19109000000.0
2006-01-20 00:00:00,6.161,6.18966,6.1391,6.14338,19109000000.0
2006-01-23 00:00:00,6.12619,6.12747,6.05159,6.05529,17542000000.0
2006-01-24 00:00:00,6.05559,6.08057,6.04951,6.07049,19109000000.0
2006-01-25 00:00:00,6.07141,6.09349,6.04984,6.08933,19095000000.0
2006-01-26 00:00:00,6.08948,6.11064,6.07645,6.1074,19109000000.0
2006-01-27 00:00:00,6.10754,6.16814,6.09401,6.16514,19109000000.0
2006-01-30 00:00:00,6.1593,6.18107,6.15314,6.16703,17542000000.0
2006-01-31 00:00:00,6.16682,6.17319,6.11747,6.13346,19109000000.0
2006-02-01 00:00:00,6.13457,6.18995,6.12937,6.18018,19109000000.0
2006-02-02 00:00:00,6.18111,6.19793,6.15982,6.16741,19109000000.0
2006-02-03 00:00:00,6.16877,6.23005,6.15867,6.20406,19109000000.0
2006-02-06 00:00:00,6.20148,6.24526,6.19151,6.23446,17542000000.0
2006-02-07 00:00:00,6.23601,6.24722,6.20909,6.22745,19109000000.0
2006-02-08 00:00:00,6.22878,6.25579,6.21933,6.23615,19109000000.0
2006-02-09 00:00:00,6.23674,6.24255,6.21732,6.22576,19109000000.0
2006-02-10 00:00:00,6.22525,6.27153,6.20147,6.26615,19109000000.0
2006-02-13 00:00:00,6.26666,6.27764,6.25612,6.26804,17542000000.0
2006-02-14 00:00:00,6.26863,6.28772,6.25339,6.25954,19109000000.0
2006-02-15 00:00:00,6.25933,6.28379,6.23986,6.27383,19109000000.0
2006-02-16 00:00:00,6.2735,6.29455,6.26301,6.26541,19109000000.0
2006-02-17 00:00:00,6.26521,6.28957,6.24516,6.24518,19109000000.0
2006-02-20 00:00:00,6.24273,6.24922,6.22703,6.24424,17542000000.0
2006-02-21 00:00:00,6.2441,6.26951,6.24133,6.25857,19109000000.0
2006-02-22 00:00:00,6.25917,6.2838,6.2486,6.25686,19109000000.0
2006-02-23 00:00:00,6.25685,6.26929,6.22788,6.25418,19109000000.0
2006-02-24 00:00:00,6.25423,6.28197,6.24448,6.27513,19109000000.0
2006-02-27 00:00:00,6.29535,6.30256,6.27402,6.29022,17542000000.0
2006-02-28 00:00:00,6.29204,6.29795,6.24146,6.25229,19109000000.0
2006-03-01 00:00:00,6.25386,6.26878,6.22501,6.25247,19109000000.0
2006-03-02 00:00:00,6.25234,6.25792,6.18786,6.19148,19109000000.0
2006-03-03 00:00:00,6.19213,6.2136,6.1853,6.18835,19109000000.0
2006-03-06 00:00:00,6.16951,6.21497,6.16342,6.20031,17542000000.0
2006-03-07 00:00:00,6.2011,6.27868,6.19796,6.26983,19109000000.0
2006-03-08 00:00:00,6.2693,6.27648,6.24048,6.24842,19109000000.0
2006-03-09 00:00:00,6.24979,6.26051,6.2347,6.25719,19109000000.0
2006-03-10 00:00:00,6.25872,6.28457,6.24683,6.25881,19109000000.0
2006-03-13 00:00:00,6.25428,6.25428,6.22771,6.22921,17542000000.0
2006-03-14 00:00:00,6.22899,6.24169,6.19463,6.20451,19109000000.0
2006-03-15 00:00:00,6.20458,6.20801,6.17271,6.17493,19109000000.0
2006-03-16 00:00:00,6.17536,6.19344,6.11477,6.11723,19109000000.0
2006-03-17 00:00:00,6.11748,6.14019,6.10685,6.11501,19109000000.0
2006-03-20 00:00:00,6.12107,6.13657,6.11145,6.129,17542000000.0
2006-03-21 00:00:00,6.12958,6.1727,6.12746,6.16258,19109000000.0
2006-03-22 00:00:00,6.16286,6.178,6.1525,6.17229,19109000000.0
2006-03-23 00:00:00,6.17279,6.23498,6.169,6.22565,19109000000.0
2006-03-24 00:00:00,6.2252,6.23573,6.18618,6.19262,19109000000.0
2006-03-27 00:00:00,6.19408,6.20971,6.18115,6.20414,17542000000.0
2006-03-28 00:00:00,6.20453,6.21629,6.15762,6.21173,19109000000.0
2006-03-29 00:00:00,6.21178,6.22239,6.1867,6.19929,19109000000.0
2006-03-30 00:00:00,6.20084,6.20156,6.12357,6.1259,19109000000.0
2006-03-31 00:00:00,6.12762,6.16886,6.12158,6.15151,19109000000.0
2006-04-03 00:00:00,6.15734,6.1946,6.13576,6.14475,17542000000.0
2006-04-04 00:00:00,6.14503,6.15048,6.07222,6.08013,19109000000.0
2006-04-05 00:00:00,6.08064,6.08997,6.05747,6.0649,19109000000.0
2006-04-06 00:00:00,6.06504,6.11287,6.04602,6.10221,19109000000.0
2006-04-07 00:00:00,6.10283,6.16601,6.09946,6.16588,18287000000.0
2006-04-10 00:00:00,6.15975,6.17192,6.14432,6.15194,17542000000.0
2006-04-11 00:00:00,6.15145,6.16339,6.13044,6.13964,19109000000.0
2006-04-12 00:00:00,6.13862,6.17738,6.12516,6.15892,19109000000.0
2006-04-13 00:00:00,6.1588,6.17752,6.14247,6.15567,19101000000.0
2006-04-14 00:00:00,6.1557,6.16331,6.1506,6.15559,18287000000.0
2006-04-17 00:00:00,6.14078,6.14246,6.06578,6.08224,17542000000.0
2006-04-18 00:00:00,6.08276,6.09815,6.02429,6.02737,19109000000.0
2006-04-19 00:00:00,6.02904,6.06721,6.01223,6.02235,19109000000.0
2006-04-20 00:00:00,6.02248,6.06568,6.01911,6.0519,19109000000.0
2006-04-21 00:00:00,6.05225,6.07535,6.03121,6.03965,18287000000.0
2006-04-24 00:00:00,6.02506,6.04288,6.00276,6.01847,17542000000.0
2006-04-25 00:00:00,6.01812,6.02746,5.99077,5.9981,19109000000.0
2006-04-26 00:00:00,5.99806,6.01683,5.97517,5.9866,19109000000.0
2006-04-27 00:00:00,5.98821,6.00794,5.9384,5.9474,19109000000.0
2006-04-28 00:00:00,5.94714,5.95248,5.89559,5.89744,18287000000.0
2006-05-01 00:00:00,5.90583,5.93315,5.87108,5.9271,17542000000.0
2006-05-02 00:00:00,5.92783,5.9313,5.87986,5.90378,19109000000.0
2006-05-03 00:00:00,5.90429,5.91624,5.87773,5.89645,19109000000.0
2006-05-04 00:00:00,5.89615,5.92531,5.85505,5.86535,19109000000.0
2006-05-05 00:00:00,5.86528,5.87781,5.83534,5.85352,18287000000.0
2006-05-08 00:00:00,5.84607,5.86864,5.82578,5.86255,17542000000.0
2006-05-09 00:00:00,5.86288,5.8833,5.82771,5.83531,19109000000.0
2006-05-10 00:00:00,5.83666,5.84112,5.80462,5.82614,19109000000.0
2006-05-11 00:00:00,5.82622,5.87137,5.79057,5.80399,19109000000.0
2006-05-12 00:00:00,5.80369,5.80606,5.74971,5.76057,18287000000.0
2006-05-15 00:00:00,5.75223,5.82767,5.75054,5.81745,17542000000.0
2006-05-16 00:00:00,5.81807,5.83136,5.78729,5.79124,19109000000.0
2006-05-17 00:00:00,5.79235,5.86069,5.76498,5.84852,19109000000.0
2006-05-18 00:00:00,5.8498,5.8512,5.78176,5.79007,19109000000.0
2006-05-19 00:00:00,5.79049,5.8665,5.7867,5.82869,18287000000.0
2006-05-22 00:00:00,5.83656,5.86652,5.77959,5.79077,17542000000.0
2006-05-23 00:00:00,5.79118,5.82732,5.7829,5.82581,19109000000.0
2006-05-24 00:00:00,5.82517,5.84997,5.77692,5.8381,19109000000.0
2006-05-25 00:00:00,5.83798,5.84379,5.8069,5.8069,19109000000.0
2006-05-26 00:00:00,5.80681,5.86609,5.80586,5.84859,18287000000.0
2006-05-29 00:00:00,5.84359,5.85024,5.83372,5.84311,17542000000.0
2006-05-30 00:00:00,5.84434,5.84582,5.77185,5.78534,19109000000.0
2006-05-31 00:00:00,5.7855,5.81841,5.77287,5.81109,19109000000.0
2006-06-01 00:00:00,5.81185,5.8552,5.80889,5.81417,19109000000.0
2006-06-02 00:00:00,5.81485,5.82254,5.75755,5.76737,18287000000.0
2006-06-05 00:00:00,5.76338,5.77544,5.74124,5.77501,17542000000.0
2006-06-06 00:00:00,5.77583,5.8184,5.76021,5.80969,19109000000.0
2006-06-07 00:00:00,5.81042,5.83925,5.80416,5.81904,19109000000.0
2006-06-08 00:00:00,5.8191,5.90069,5.81634,5.88913,19109000000.0
2006-06-09 00:00:00,5.88871,5.91238,5.87245,5.89237,18287000000.0
2006-06-12 00:00:00,5.9078,5.92657,5.88885,5.91805,17542000000.0
2006-06-13 00:00:00,5.91797,5.94224,5.90271,5.93515,19109000000.0
2006-06-14 00:00:00,5.93602,5.9405,5.88885,5.90782,19109000000.0
2006-06-15 00:00:00,5.90793,5.9189,5.88326,5.89382,19109000000.0
2006-06-16 00:00:00,5.89399,5.90211,5.87526,5.8902,18287000000.0
2006-06-19 00:00:00,5.89163,5.93322,5.89163,5.92111,17542000000.0
2006-06-20 00:00:00,5.92164,5.93849,5.90125,5.91616,19109000000.0
2006-06-21 00:00:00,5.91596,5.91803,5.87247,5.87798,19109000000.0
2006-06-22 00:00:00,5.87806,5.93339,5.87226,5.92489,19109000000.0
2006-06-23 00:00:00,5.92613,5.96842,5.91625,5.95488,18287000000.0
2006-06-26 00:00:00,5.94962,5.95679,5.90973,5.91552,17542000000.0
2006-06-27 00:00:00,5.91597,5.92947,5.90201,5.92452,19109000000.0
2006-06-28 00:00:00,5.92484,5.95265,5.91906,5.9381,19109000000.0
2006-06-29 00:00:00,5.93797,5.95101,5.87963,5.88016,19109000000.0
2006-06-30 00:00:00,5.88078,5.88602,5.82263,5.82589,18287000000.0
2006-07-03 00:00:00,5.82473,5.83907,5.81228,5.82507,17542000000.0
2006-07-04 00:00:00,5.82552,5.82836,5.81184,5.82654,19109000000.0
2006-07-05 00:00:00,5.82672,5.86533,5.80488,5.85606,19109000000.0
2006-07-06 00:00:00,5.8565,5.85916,5.82855,5.83091,19109000000.0
2006-07-07 00:00:00,5.83132,5.83929,5.79471,5.81532,18287000000.0
2006-07-10 00:00:00,5.81665,5.85732,5.81639,5.84836,17542000000.0
2006-07-11 00:00:00,5.84887,5.8647,5.82948,5.83628,19109000000.0
2006-07-12 00:00:00,5.83632,5.87833,5.83073,5.86653,19109000000.0
2006-07-13 00:00:00,5.86669,5.8838,5.85279,5.87047,19109000000.0
2006-07-14 00:00:00,5.87061,5.90171,5.86777,5.8897,18287000000.0
2006-07-17 00:00:00,5.89752,5.95707,5.89372,5.95237,17542000000.0
2006-07-18 00:00:00,5.95318,5.97389,5.93347,5.95888,19109000000.0
2006-07-19 00:00:00,5.95885,5.98093,5.90834,5.91799,19109000000.0
2006-07-20 00:00:00,5.91787,5.92025,5.88876,5.90023,19109000000.0
2006-07-21 00:00:00,5.90023,5.90205,5.86848,5.8693,18287000000.0
2006-07-24 00:00:00,5.86888,5.90969,5.86888,5.9001,17542000000.0
2006-07-25 00:00:00,5.9007,5.93354,5.8817,5.92362,19109000000.0
2006-07-26 00:00:00,5.92367,5.93388,5.8574,5.86227,19109000000.0
2006-07-27 00:00:00,5.86179,5.87836,5.83647,5.86914,19109000000.0
2006-07-28 00:00:00,5.86944,5.88822,5.83663,5.84222,18287000000.0
2006-07-31 00:00:00,5.83671,5.85064,5.83095,5.83724,17542000000.0
2006-08-01 00:00:00,5.83764,5.85995,5.80888,5.81256,19109000000.0
2006-08-02 00:00:00,5.81223,5.83369,5.80638,5.82586,19109000000.0
2006-08-03 00:00:00,5.82634,5.84871,5.80792,5.82024,19109000000.0
2006-08-04 00:00:00,5.81997,5.83416,5.77343,5.79022,18287000000.0
2006-08-07 00:00:00,5.78286,5.81538,5.78187,5.81394,17542000000.0
2006-08-08 00:00:00,5.8148,5.81965,5.78203,5.81136,19109000000.0
2006-08-09 00:00:00,5.81179,5.83801,5.77646,5.79263,19109000000.0
2006-08-10 00:00:00,5.79263,5.84776,5.77259,5.8249,19109000000.0
2006-08-11 00:00:00,5.82621,5.86003,5.82198,5.85904,18287000000.0
2006-08-14 00:00:00,5.84982,5.86434,5.83908,5.85702,17542000000.0
2006-08-15 00:00:00,5.85723,5.87021,5.82112,5.83034,19109000000.0
2006-08-16 00:00:00,5.83052,5.8365,5.79284,5.80214,19109000000.0
2006-08-17 00:00:00,5.80253,5.81734,5.78342,5.81019,19109000000.0
2006-08-18 00:00:00,5.81121,5.8319,5.80212,5.81072,18287000000.0
2006-08-21 00:00:00,5.80636,5.80819,5.75992,5.78294,17542000000.0
2006-08-22 00:00:00,5.78429,5.83036,5.78222,5.8213,19109000000.0
2006-08-23 00:00:00,5.82059,5.8336,5.79987,5.82757,19109000000.0
2006-08-24 00:00:00,5.82805,5.84399,5.80472,5.83788,19109000000.0
2006-08-25 00:00:00,5.83793,5.85653,5.83021,5.84405,18287000000.0
2006-08-28 00:00:00,5.83942,5.8418,5.81296,5.82773,17542000000.0
2006-08-29 00:00:00,5.82812,5.84519,5.80471,5.8082,19109000000.0
2006-08-30 00:00:00,5.80796,5.81625,5.79899,5.80395,19109000000.0
2006-08-31 00:00:00,5.80421,5.8283,5.78552,5.81308,19109000000.0
2006-09-01 00:00:00,5.81301,5.84159,5.80034,5.80625,18287000000.0
2006-09-04 00:00:00,5.79686,5.80694,5.78728,5.79453,17542000000.0
2006-09-05 00:00:00,5.79452,5.82401,5.79116,5.81338,19100000000.0
2006-09-06 00:00:00,5.81344,5.83595,5.80465,5.81974,19109000000.0
2006-09-07 00:00:00,5.82019,5.86547,5.80777,5.85201,19109000000.0
2006-09-08 00:00:00,5.85276,5.89081,5.84937,5.8801,18287000000.0
2006-09-11 00:00:00,5.88256,5.89242,5.85011,5.86845,17542000000.0
2006-09-12 00:00:00,5.86836,5.88133,5.85417,5.87424,19109000000.0
2006-09-13 00:00:00,5.87462,5.8839,5.85955,5.86885,19109000000.0
2006-09-14 00:00:00,5.86777,5.87945,5.84447,5.85273,19109000000.0
2006-09-15 00:00:00,5.85268,5.89958,5.85096,5.88288,18287000000.0
2006-09-18 00:00:00,5.8983,5.89956,5.86318,5.86649,17542000000.0
2006-09-19 00:00:00,5.86718,5.89176,5.85549,5.8809,19109000000.0
2006-09-20 00:00:00,5.88079,5.88471,5.85508,5.87354,19109000000.0
2006-09-21 00:00:00,5.87245,5.87614,5.8227,5.83008,19109000000.0
2006-09-22 00:00:00,5.8299,5.83265,5.80824,5.82901,18287000000.0
2006-09-25 00:00:00,5.82594,5.85319,5.81224,5.84565,17542000000.0
2006-09-26 00:00:00,5.84545,5.88482,5.83877,5.87351,19090000000.0
2006-09-27 00:00:00,5.87406,5.88071,5.86094,5.86582,19109000000.0
2006-09-28 00:00:00,5.86596,5.87719,5.85203,5.86959,19109000000.0
2006-09-29 00:00:00,5.86979,5.89426,5.86079,5.87707,18287000000.0
2006-10-02 00:00:00,5.87104,5.88253,5.83816,5.84796,17542000000.0
2006-10-03 00:00:00,5.84844,5.85597,5.83527,5.85034,19109000000.0
2006-10-04 00:00:00,5.85163,5.87952,5.84692,5.85742,19109000000.0
2006-10-05 00:00:00,5.85731,5.8781,5.85297,5.86855,19109000000.0
2006-10-06 00:00:00,5.86818,5.92381,5.8649,5.91039,18287000000.0
2006-10-09 00:00:00,5.91138,5.91835,5.90466,5.91238,17542000000.0
2006-10-10 00:00:00,5.91271,5.94946,5.90465,5.94267,19109000000.0
2006-10-11 00:00:00,5.943,5.95712,5.93084,5.94598,19109000000.0
2006-10-12 00:00:00,5.94612,5.95032,5.9278,5.92858,19109000000.0
2006-10-13 00:00:00,5.92842,5.96597,5.91981,5.95181,18287000000.0
2006-10-16 00:00:00,5.95739,5.96286,5.94021,5.94243,17542000000.0
2006-10-17 00:00:00,5.94232,5.95185,5.92591,5.94068,19109000000.0
2006-10-18 00:00:00,5.94061,5.95791,5.92845,5.94397,19109000000.0
2006-10-19 00:00:00,5.94396,5.9446,5.89126,5.89805,19109000000.0
2006-10-20 00:00:00,5.89872,5.91148,5.89069,5.90275,18287000000.0
2006-10-23 00:00:00,5.90144,5.9408,5.89641,5.935,17542000000.0
2006-10-24 00:00:00,5.93515,5.94609,5.92093,5.93199,19109000000.0
2006-10-25 00:00:00,5.93199,5.93264,5.89945,5.90519,19109000000.0
2006-10-26 00:00:00,5.90509,5.90736,5.86221,5.86902,19109000000.0
2006-10-27 00:00:00,5.86929,5.88138,5.84022,5.84576,18287000000.0
2006-10-30 00:00:00,5.84937,5.8635,5.84633,5.85045,17542000000.0
2006-10-31 00:00:00,5.85039,5.87284,5.82442,5.83406,19109000000.0
2006-11-01 00:00:00,5.83431,5.84309,5.81841,5.83623,19109000000.0
2006-11-02 00:00:00,5.83671,5.84559,5.82424,5.82678,19109000000.0
2006-11-03 00:00:00,5.82808,5.87157,5.82407,5.8555,19109000000.0
2006-11-06 00:00:00,5.85587,5.86891,5.85287,5.85378,17542000000.0
2006-11-07 00:00:00,5.85557,5.85605,5.8112,5.83038,19109000000.0
2006-11-08 00:00:00,5.83053,5.84377,5.81554,5.83749,19109000000.0
2006-11-09 00:00:00,5.83893,5.84203,5.79819,5.8057,19109000000.0
2006-11-10 00:00:00,5.80636,5.80699,5.77527,5.80074,19109000000.0
2006-11-13 00:00:00,5.79799,5.82214,5.78381,5.81751,17542000000.0
2006-11-14 00:00:00,5.8181,5.8244,5.78822,5.81634,19109000000.0
2006-11-15 00:00:00,5.81592,5.83342,5.80534,5.80704,19109000000.0
2006-11-16 00:00:00,5.80858,5.82749,5.80445,5.82261,19109000000.0
2006-11-17 00:00:00,5.82299,5.83814,5.79964,5.80744,19109000000.0
2006-11-20 00:00:00,5.81096,5.81692,5.79137,5.81078,17493000000.0
2006-11-21 00:00:00,5.81131,5.81996,5.79296,5.79885,19109000000.0
2006-11-22 00:00:00,5.79926,5.80091,5.74787,5.75441,19109000000.0
2006-11-23 00:00:00,5.75481,5.76175,5.73915,5.75182,19109000000.0
2006-11-24 00:00:00,5.75222,5.75342,5.68152,5.68822,19109000000.0
2006-11-27 00:00:00,5.65834,5.68925,5.65834,5.67055,17542000000.0
2006-11-28 00:00:00,5.6719,5.67722,5.63703,5.6415,19109000000.0
2006-11-29 00:00:00,5.64113,5.66903,5.63342,5.65953,18877000000.0
2006-11-30 00:00:00,5.65975,5.66465,5.61003,5.62408,19109000000.0
2006-12-01 00:00:00,5.62441,5.63225,5.57872,5.58352,19109000000.0
2006-12-04 00:00:00,5.575,5.60739,5.57431,5.58321,17542000000.0
2006-12-05 00:00:00,5.58342,5.60493,5.57284,5.59301,19109000000.0
2006-12-06 00:00:00,5.59164,5.61816,5.58149,5.60358,19109000000.0
2006-12-07 00:00:00,5.60361,5.60927,5.58855,5.60291,19109000000.0
2006-12-08 00:00:00,5.60298,5.64426,5.57449,5.64042,19109000000.0
2006-12-11 00:00:00,5.64841,5.67212,5.61456,5.62502,17542000000.0
2006-12-12 00:00:00,5.625,5.63467,5.60131,5.60487,19109000000.0
2006-12-13 00:00:00,5.60462,5.64335,5.6024,5.63418,19109000000.0
2006-12-14 00:00:00,5.63355,5.6664,5.61864,5.66508,19109000000.0
2006-12-15 00:00:00,5.66505,5.70108,5.64813,5.69122,19109000000.0
2006-12-18 00:00:00,5.68983,5.7041,5.67548,5.68304,17542000000.0
2006-12-19 00:00:00,5.68393,5.69127,5.63321,5.64168,19109000000.0
2006-12-20 00:00:00,5.64128,5.65843,5.62093,5.65125,19109000000.0
2006-12-21 00:00:00,5.65327,5.66714,5.63528,5.65139,19109000000.0
2006-12-22 00:00:00,5.65112,5.68005,5.63417,5.67155,19109000000.0
2006-12-25 00:00:00,5.66895,5.68319,5.66388,5.67173,17542000000.0
2006-12-26 00:00:00,5.6712,5.68891,5.66324,5.68443,19109000000.0
2006-12-27 00:00:00,5.68463,5.68634,5.65009,5.67867,19109000000.0
2006-12-28 00:00:00,5.67902,5.68236,5.64252,5.6644,19109000000.0
2006-12-29 00:00:00,5.66348,5.67,5.63886,5.64328,19109000000.0
2007-01-01 00:00:00,5.64367,5.64582,5.64043,5.64048,17542000000.0
2007-01-02 00:00:00,5.64093,5.64256,5.60118,5.61012,19109000000.0
2007-01-03 00:00:00,5.61055,5.66175,5.60308,5.65279,19109000000.0
2007-01-04 00:00:00,5.65295,5.69405,5.6479,5.68978,19109000000.0
2007-01-05 00:00:00,5.68992,5.73528,5.68084,5.72443,19109000000.0
2007-01-08 00:00:00,5.72354,5.73836,5.71048,5.71527,17542000000.0
2007-01-09 00:00:00,5.71558,5.73278,5.70296,5.72649,19109000000.0
2007-01-10 00:00:00,5.7266,5.75846,5.72471,5.75434,19109000000.0
2007-01-11 00:00:00,5.75516,5.77974,5.72149,5.77401,19109000000.0
2007-01-12 00:00:00,5.77411,5.78609,5.75188,5.75953,19109000000.0
2007-01-15 00:00:00,5.75797,5.76437,5.74592,5.75478,17542000000.0
2007-01-16 00:00:00,5.75477,5.76717,5.73091,5.76251,19109000000.0
2007-01-17 00:00:00,5.76289,5.77193,5.74788,5.75455,19109000000.0
2007-01-18 00:00:00,5.75459,5.77304,5.73667,5.74266,19109000000.0
2007-01-19 00:00:00,5.74294,5.76591,5.72635,5.74568,19109000000.0
2007-01-22 00:00:00,5.74359,5.7616,5.73646,5.74926,17542000000.0
2007-01-23 00:00:00,5.74962,5.75908,5.70734,5.71619,19109000000.0
2007-01-24 00:00:00,5.71552,5.75191,5.71112,5.74112,19109000000.0
2007-01-25 00:00:00,5.74118,5.76515,5.72699,5.75733,19109000000.0
2007-01-26 00:00:00,5.75723,5.77971,5.75148,5.76429,19109000000.0
2007-01-29 00:00:00,5.76144,5.77268,5.74254,5.74684,17542000000.0
2007-01-30 00:00:00,5.74702,5.75233,5.73558,5.74156,19109000000.0
2007-01-31 00:00:00,5.74095,5.7626,5.71291,5.71481,19109000000.0
2007-02-01 00:00:00,5.71615,5.72743,5.70699,5.71695,19109000000.0
2007-02-02 00:00:00,5.71871,5.74988,5.70146,5.74349,19109000000.0
2007-02-05 00:00:00,5.7443,5.7658,5.74177,5.75982,17542000000.0
2007-02-06 00:00:00,5.75912,5.76618,5.73183,5.73515,19109000000.0
2007-02-07 00:00:00,5.73527,5.74045,5.71501,5.72175,19109000000.0
2007-02-08 00:00:00,5.72076,5.73755,5.70754,5.70808,19109000000.0
2007-02-09 00:00:00,5.70876,5.73434,5.70656,5.72318,19109000000.0
2007-02-12 00:00:00,5.71748,5.75318,5.70966,5.74279,17542000000.0
2007-02-13 00:00:00,5.7426,5.74765,5.70736,5.7096,19109000000.0
2007-02-14 00:00:00,5.70931,5.71581,5.66184,5.6694,19109000000.0
2007-02-15 00:00:00,5.66927,5.67569,5.65204,5.6665,19109000000.0
2007-02-16 00:00:00,5.66621,5.68673,5.66447,5.66665,19109000000.0
2007-02-19 00:00:00,5.66293,5.67487,5.65671,5.6596,17542000000.0
2007-02-20 00:00:00,5.66019,5.67247,5.64554,5.66794,19109000000.0
2007-02-21 00:00:00,5.66827,5.67961,5.65659,5.66816,19109000000.0
2007-02-22 00:00:00,5.66798,5.6934,5.66462,5.67305,19109000000.0
2007-02-23 00:00:00,5.67328,5.6837,5.64665,5.6547,19109000000.0
2007-02-26 00:00:00,5.64892,5.66132,5.64139,5.6444,17542000000.0
2007-02-27 00:00:00,5.64437,5.65713,5.61415,5.62101,19109000000.0
2007-02-28 00:00:00,5.62127,5.64828,5.62071,5.62616,19109000000.0
2007-03-01 00:00:00,5.62622,5.6575,5.62097,5.64363,19109000000.0
2007-03-02 00:00:00,5.64349,5.66242,5.63502,5.63874,19109000000.0
2007-03-05 00:00:00,5.64307,5.69108,5.63841,5.68173,17542000000.0
2007-03-06 00:00:00,5.68306,5.68707,5.66535,5.66753,19109000000.0
2007-03-07 00:00:00,5.66893,5.6755,5.6418,5.6456,19109000000.0
2007-03-08 00:00:00,5.64593,5.67178,5.64337,5.66497,19109000000.0
2007-03-09 00:00:00,5.66554,5.68523,5.65352,5.6719,19109000000.0
2007-03-12 00:00:00,5.66835,5.67633,5.6372,5.64015,17542000000.0
2007-03-13 00:00:00,5.64061,5.65705,5.62851,5.63957,19109000000.0
2007-03-14 00:00:00,5.63838,5.64808,5.61822,5.62982,19109000000.0
2007-03-15 00:00:00,5.62954,5.64075,5.61593,5.62114,19109000000.0
2007-03-16 00:00:00,5.62106,5.6232,5.57767,5.58596,18287000000.0
2007-03-19 00:00:00,5.58711,5.603,5.58317,5.59292,17488000000.0
2007-03-20 00:00:00,5.59296,5.60625,5.58353,5.5845,19109000000.0
2007-03-21 00:00:00,5.58436,5.59956,5.55662,5.55815,19109000000.0
2007-03-22 00:00:00,5.55767,5.59085,5.54787,5.58173,19109000000.0
2007-03-23 00:00:00,5.58252,5.60294,5.57361,5.60169,18341000000.0
2007-03-26 00:00:00,5.60552,5.6146,5.57584,5.58173,17488000000.0
2007-03-27 00:00:00,5.58238,5.59485,5.56616,5.56915,19109000000.0
2007-03-28 00:00:00,5.57088,5.5949,5.5639,5.58802,19109000000.0
2007-03-29 00:00:00,5.58757,5.59425,5.572,5.58145,19109000000.0
2007-03-30 00:00:00,5.58165,5.60046,5.55363,5.57294,18341000000.0
2007-04-02 00:00:00,5.57315,5.58254,5.56089,5.56564,17542000000.0
2007-04-03 00:00:00,5.56584,5.58836,5.55972,5.58444,19109000000.0
2007-04-04 00:00:00,5.58517,5.58971,5.56339,5.56841,19109000000.0
2007-04-05 00:00:00,5.56867,5.57607,5.53928,5.54355,19109000000.0
2007-04-06 00:00:00,5.54353,5.5718,5.5416,5.56501,18287000000.0
2007-04-09 00:00:00,5.57,5.58205,5.56028,5.57401,17488000000.0
2007-04-10 00:00:00,5.57457,5.57801,5.53544,5.54531,19109000000.0
2007-04-11 00:00:00,5.54391,5.55498,5.54009,5.54369,19109000000.0
2007-04-12 00:00:00,5.54485,5.54613,5.516,5.52116,19109000000.0
2007-04-13 00:00:00,5.52222,5.52488,5.49446,5.50439,18341000000.0
2007-04-16 00:00:00,5.48699,5.50335,5.48622,5.50235,17488000000.0
2007-04-17 00:00:00,5.50208,5.50482,5.47717,5.48333,19109000000.0
2007-04-18 00:00:00,5.48505,5.49188,5.46693,5.46695,19109000000.0
2007-04-19 00:00:00,5.46793,5.48943,5.46467,5.46471,19109000000.0
2007-04-20 00:00:00,5.46588,5.47867,5.45814,5.47744,18341000000.0
2007-04-23 00:00:00,5.47264,5.49669,5.47142,5.48245,17542000000.0
2007-04-24 00:00:00,5.48226,5.49425,5.45419,5.45682,19109000000.0
2007-04-25 00:00:00,5.4565,5.46398,5.44529,5.45493,19084000000.0
2007-04-26 00:00:00,5.45497,5.47779,5.45006,5.47456,18845000000.0
2007-04-27 00:00:00,5.47558,5.47797,5.44012,5.4508,18287000000.0
2007-04-30 00:00:00,5.461,5.47648,5.44104,5.45535,17542000000.0
2007-05-01 00:00:00,5.45538,5.47698,5.44322,5.46894,19109000000.0
2007-05-02 00:00:00,5.46967,5.48865,5.46733,5.47845,19109000000.0
2007-05-03 00:00:00,5.47902,5.49495,5.46306,5.49209,19109000000.0
2007-05-04 00:00:00,5.49201,5.49956,5.46849,5.47491,18287000000.0
2007-05-07 00:00:00,5.47561,5.4768,5.46121,5.47322,17488000000.0
2007-05-08 00:00:00,5.47284,5.50781,5.46357,5.49522,19109000000.0
2007-05-09 00:00:00,5.49601,5.50528,5.48614,5.50145,19109000000.0
2007-05-10 00:00:00,5.50211,5.52771,5.48715,5.52387,19109000000.0
2007-05-11 00:00:00,5.52431,5.53021,5.49915,5.50244,18341000000.0
2007-05-14 00:00:00,5.49678,5.50332,5.48888,5.49582,17542000000.0
2007-05-15 00:00:00,5.49575,5.5023,5.46892,5.47538,19109000000.0
2007-05-16 00:00:00,5.47579,5.51175,5.46811,5.50685,19109000000.0
2007-05-17 00:00:00,5.50723,5.52368,5.49614,5.51475,19109000000.0
2007-05-18 00:00:00,5.51642,5.52712,5.50496,5.5112,18287000000.0
2007-05-21 00:00:00,5.50605,5.54117,5.50415,5.52905,17542000000.0
2007-05-22 00:00:00,5.52896,5.54026,5.52399,5.5337,19109000000.0
2007-05-23 00:00:00,5.53398,5.54883,5.51322,5.53141,19109000000.0
2007-05-24 00:00:00,5.5313,5.54799,5.52346,5.54086,19109000000.0
2007-05-25 00:00:00,5.5414,5.54944,5.52348,5.53679,18287000000.0
2007-05-28 00:00:00,5.53472,5.53622,5.52682,5.53295,17488000000.0
2007-05-29 00:00:00,5.53419,5.54634,5.50389,5.5329,19109000000.0
2007-05-30 00:00:00,5.53267,5.55028,5.52852,5.54004,19109000000.0
2007-05-31 00:00:00,5.5397,5.54347,5.52071,5.52955,19109000000.0
2007-06-01 00:00:00,5.52928,5.55546,5.52644,5.53137,18341000000.0
2007-06-04 00:00:00,5.53473,5.54302,5.51049,5.51175,17488000000.0
2007-06-05 00:00:00,5.51262,5.51593,5.48849,5.50242,19109000000.0
2007-06-06 00:00:00,5.50266,5.51558,5.49395,5.50977,19109000000.0
2007-06-07 00:00:00,5.51027,5.54109,5.50358,5.53883,19109000000.0
2007-06-08 00:00:00,5.5383,5.58259,5.53732,5.56055,18341000000.0
2007-06-11 00:00:00,5.56828,5.57806,5.56409,5.56883,17542000000.0
2007-06-12 00:00:00,5.56788,5.59321,5.56247,5.59149,19109000000.0
2007-06-13 00:00:00,5.59104,5.60873,5.58498,5.58696,19109000000.0
2007-06-14 00:00:00,5.5869,5.60023,5.58201,5.58759,19109000000.0
2007-06-15 00:00:00,5.5867,5.5897,5.55246,5.55309,18287000000.0
2007-06-18 00:00:00,5.55339,5.5561,5.54065,5.5432,17542000000.0
2007-06-19 00:00:00,5.54184,5.55693,5.53328,5.53985,19109000000.0
2007-06-20 00:00:00,5.53865,5.55076,5.53331,5.54809,19109000000.0
2007-06-21 00:00:00,5.54757,5.56025,5.54293,5.55387,19109000000.0
2007-06-22 00:00:00,5.55341,5.55688,5.51832,5.51921,18287000000.0
2007-06-25 00:00:00,5.52106,5.53191,5.51529,5.51997,17488000000.0
2007-06-26 00:00:00,5.51898,5.53403,5.51478,5.52177,19109000000.0
2007-06-27 00:00:00,5.52237,5.54127,5.5214,5.52597,19109000000.0
2007-06-28 00:00:00,5.52548,5.5378,5.51474,5.52832,19109000000.0
2007-06-29 00:00:00,5.52721,5.53507,5.48857,5.48889,18341000000.0
2007-07-02 00:00:00,5.4905,5.49909,5.4494,5.45211,17542000000.0
2007-07-03 00:00:00,5.45217,5.47196,5.45029,5.46174,19109000000.0
2007-07-04 00:00:00,5.46176,5.46331,5.45183,5.46019,19109000000.0
2007-07-05 00:00:00,5.45955,5.47409,5.44116,5.46768,19109000000.0
2007-07-06 00:00:00,5.46781,5.47805,5.44859,5.4528,18287000000.0
2007-07-09 00:00:00,5.45333,5.46136,5.44911,5.45261,17542000000.0
2007-07-10 00:00:00,5.45268,5.46697,5.39063,5.3962,19109000000.0
2007-07-11 00:00:00,5.39546,5.41211,5.39086,5.4063,19109000000.0
2007-07-12 00:00:00,5.40649,5.40759,5.38554,5.38906,19109000000.0
2007-07-13 00:00:00,5.39018,5.40087,5.38087,5.39313,18287000000.0
2007-07-16 00:00:00,5.39506,5.40112,5.384,5.39566,17488000000.0
2007-07-17 00:00:00,5.39611,5.40214,5.38679,5.39176,19109000000.0
2007-07-18 00:00:00,5.39225,5.40276,5.37267,5.3828,19109000000.0
2007-07-19 00:00:00,5.38295,5.3934,5.37338,5.38527,19109000000.0
2007-07-20 00:00:00,5.38514,5.39415,5.36869,5.37488,18341000000.0
2007-07-23 00:00:00,5.37011,5.38778,5.36783,5.38229,17542000000.0
2007-07-24 00:00:00,5.38289,5.3863,5.36551,5.37437,19109000000.0
2007-07-25 00:00:00,5.37526,5.42598,5.37261,5.41499,19109000000.0
2007-07-26 00:00:00,5.41478,5.42837,5.39751,5.40795,19109000000.0
2007-07-27 00:00:00,5.40855,5.45402,5.40322,5.45065,18287000000.0
2007-07-30 00:00:00,5.45164,5.45637,5.42212,5.42514,17488000000.0
2007-07-31 00:00:00,5.42671,5.43624,5.41377,5.4331,19109000000.0
2007-08-01 00:00:00,5.43245,5.45007,5.42114,5.4334,19109000000.0
2007-08-02 00:00:00,5.43382,5.44552,5.42272,5.42418,19109000000.0
2007-08-03 00:00:00,5.42549,5.43293,5.37873,5.39617,18341000000.0
2007-08-06 00:00:00,5.37912,5.39511,5.37106,5.38877,17542000000.0
2007-08-07 00:00:00,5.38872,5.41302,5.38016,5.40925,19109000000.0
2007-08-08 00:00:00,5.4088,5.41834,5.3762,5.3886,19109000000.0
2007-08-09 00:00:00,5.38796,5.44471,5.3801,5.43509,19109000000.0
2007-08-10 00:00:00,5.43408,5.44883,5.42308,5.42953,18287000000.0
2007-08-13 00:00:00,5.43074,5.4651,5.42195,5.46226,17488000000.0
2007-08-14 00:00:00,5.46212,5.49327,5.45001,5.48963,19109000000.0
2007-08-15 00:00:00,5.49101,5.53977,5.48933,5.53745,19109000000.0
2007-08-16 00:00:00,5.5374,5.56096,5.52748,5.53453,19109000000.0
2007-08-17 00:00:00,5.53533,5.55904,5.48727,5.51524,18341000000.0
2007-08-20 00:00:00,5.51527,5.52234,5.50158,5.51522,17488000000.0
2007-08-21 00:00:00,5.51518,5.5237,5.49713,5.52152,19109000000.0
2007-08-22 00:00:00,5.52242,5.52701,5.48444,5.48558,19109000000.0
2007-08-23 00:00:00,5.48357,5.49159,5.46973,5.4788,19109000000.0
2007-08-24 00:00:00,5.47847,5.48478,5.43338,5.43518,18341000000.0
2007-08-27 00:00:00,5.43404,5.45283,5.43148,5.44979,17542000000.0
2007-08-28 00:00:00,5.45001,5.46757,5.43518,5.46667,19109000000.0
2007-08-29 00:00:00,5.46687,5.48318,5.43727,5.43927,19109000000.0
2007-08-30 00:00:00,5.43922,5.473,5.43881,5.45587,19109000000.0
2007-08-31 00:00:00,5.45605,5.46259,5.4228,5.45882,18287000000.0
2007-09-03 00:00:00,5.45788,5.46793,5.44669,5.45995,17488000000.0
2007-09-04 00:00:00,5.45947,5.49105,5.45881,5.46705,19109000000.0
2007-09-05 00:00:00,5.46738,5.48371,5.44158,5.45033,19109000000.0
2007-09-06 00:00:00,5.45143,5.45657,5.42514,5.43332,19109000000.0
2007-09-07 00:00:00,5.43264,5.44413,5.39074,5.40213,18341000000.0
2007-09-10 00:00:00,5.39784,5.40284,5.3832,5.38695,17488000000.0
2007-09-11 00:00:00,5.38671,5.39863,5.37121,5.37529,19109000000.0
2007-09-12 00:00:00,5.37624,5.38099,5.34572,5.34843,19109000000.0
2007-09-13 00:00:00,5.34869,5.36623,5.34058,5.36485,19109000000.0
2007-09-14 00:00:00,5.36526,5.37444,5.35064,5.36105,18341000000.0
2007-09-17 00:00:00,5.36774,5.37292,5.35633,5.36809,17542000000.0
2007-09-18 00:00:00,5.36924,5.38074,5.31943,5.32151,19109000000.0
2007-09-19 00:00:00,5.32261,5.3405,5.31954,5.32798,19109000000.0
2007-09-20 00:00:00,5.32858,5.33205,5.27946,5.29096,19109000000.0
2007-09-21 00:00:00,5.29136,5.30148,5.27171,5.28312,18287000000.0
2007-09-24 00:00:00,5.28263,5.29325,5.26818,5.2888,17542000000.0
2007-09-25 00:00:00,5.28843,5.29625,5.26091,5.26419,19109000000.0
2007-09-26 00:00:00,5.26386,5.27756,5.2576,5.2691,19109000000.0
2007-09-27 00:00:00,5.26947,5.27265,5.24763,5.26432,19109000000.0
2007-09-28 00:00:00,5.26394,5.26478,5.21509,5.21887,18287000000.0
2007-10-01 00:00:00,5.21741,5.23977,5.2147,5.23145,17488000000.0
2007-10-02 00:00:00,5.23081,5.26621,5.22887,5.26234,19109000000.0
2007-10-03 00:00:00,5.26145,5.28671,5.24237,5.28329,19109000000.0
2007-10-04 00:00:00,5.28344,5.29099,5.26066,5.26492,19109000000.0
2007-10-05 00:00:00,5.26565,5.30264,5.25705,5.26568,18341000000.0
2007-10-08 00:00:00,5.25965,5.30303,5.25943,5.29427,17488000000.0
2007-10-09 00:00:00,5.29525,5.3109,5.2731,5.27708,19109000000.0
2007-10-10 00:00:00,5.27755,5.28155,5.25147,5.2634,19109000000.0
2007-10-11 00:00:00,5.26294,5.26592,5.22452,5.23975,19109000000.0
2007-10-12 00:00:00,5.24035,5.25799,5.23554,5.24864,18341000000.0
2007-10-15 00:00:00,5.25292,5.25535,5.22428,5.23561,17542000000.0
2007-10-16 00:00:00,5.23738,5.26347,5.23056,5.25085,19109000000.0
2007-10-17 00:00:00,5.25199,5.25798,5.23211,5.23712,19109000000.0
2007-10-18 00:00:00,5.23747,5.2447,5.20219,5.21084,19109000000.0
2007-10-19 00:00:00,5.21066,5.22711,5.19891,5.20525,18287000000.0
2007-10-22 00:00:00,5.19268,5.27174,5.19005,5.25216,17542000000.0
2007-10-23 00:00:00,5.25248,5.25469,5.21349,5.22033,19109000000.0
2007-10-24 00:00:00,5.22062,5.2475,5.21734,5.22025,19109000000.0
2007-10-25 00:00:00,5.21982,5.22564,5.19061,5.19514,19109000000.0
2007-10-26 00:00:00,5.19588,5.20066,5.17161,5.17308,18287000000.0
2007-10-29 00:00:00,5.16779,5.17948,5.15706,5.16191,17488000000.0
2007-10-30 00:00:00,5.16253,5.18063,5.15453,5.15513,19109000000.0
2007-10-31 00:00:00,5.15496,5.1632,5.13225,5.14009,19109000000.0
2007-11-01 00:00:00,5.14001,5.16877,5.13904,5.16227,19109000000.0
2007-11-02 00:00:00,5.16134,5.16254,5.12456,5.13205,18341000000.0
2007-11-05 00:00:00,5.13269,5.15464,5.1291,5.14536,17488000000.0
2007-11-06 00:00:00,5.14452,5.14689,5.10936,5.11439,19109000000.0
2007-11-07 00:00:00,5.11435,5.11566,5.05518,5.08629,19109000000.0
2007-11-08 00:00:00,5.08609,5.09366,5.0639,5.07321,19109000000.0
2007-11-09 00:00:00,5.07185,5.08739,5.04695,5.07198,19109000000.0
2007-11-12 00:00:00,5.07809,5.12465,5.07545,5.12061,17542000000.0
2007-11-13 00:00:00,5.1228,5.12645,5.08593,5.09665,19109000000.0
2007-11-14 00:00:00,5.0974,5.09813,5.05437,5.0799,19109000000.0
2007-11-15 00:00:00,5.07937,5.09657,5.06025,5.09401,19109000000.0
2007-11-16 00:00:00,5.09389,5.10446,5.07258,5.0777,19109000000.0
2007-11-19 00:00:00,5.07481,5.09102,5.06719,5.07534,17542000000.0
2007-11-20 00:00:00,5.07568,5.0855,5.0119,5.01634,19109000000.0
2007-11-21 00:00:00,5.0165,5.03871,5.00604,5.00992,19109000000.0
2007-11-22 00:00:00,5.01168,5.02318,5.00522,5.01252,19109000000.0
2007-11-23 00:00:00,5.01298,5.03619,4.97413,5.01801,19109000000.0
2007-11-26 00:00:00,5.01841,5.03049,5.00117,5.00684,17488000000.0
2007-11-27 00:00:00,5.00682,5.02913,4.99505,5.02178,19109000000.0
2007-11-28 00:00:00,5.02246,5.06234,5.01155,5.01812,19109000000.0
2007-11-29 00:00:00,5.01828,5.05908,5.01652,5.05101,19109000000.0
2007-11-30 00:00:00,5.05098,5.09194,5.03703,5.09036,19109000000.0
2007-12-03 00:00:00,5.07953,5.09397,5.06308,5.07748,17542000000.0
2007-12-04 00:00:00,5.07722,5.08917,5.04229,5.04586,19109000000.0
2007-12-05 00:00:00,5.04533,5.10464,5.04158,5.09737,19109000000.0
2007-12-06 00:00:00,5.09802,5.12703,5.08392,5.08867,19109000000.0
2007-12-07 00:00:00,5.08946,5.10309,5.07969,5.08368,19109000000.0
2007-12-10 00:00:00,5.08324,5.08957,5.05615,5.06581,17542000000.0
2007-12-11 00:00:00,5.06481,5.08963,5.05104,5.08416,19109000000.0
2007-12-12 00:00:00,5.08428,5.0863,5.05525,5.06761,19109000000.0
2007-12-13 00:00:00,5.06682,5.11137,5.05584,5.09282,19109000000.0
2007-12-14 00:00:00,5.09288,5.17146,5.08477,5.16511,19109000000.0
2007-12-17 00:00:00,5.16824,5.20119,5.15195,5.17485,17542000000.0
2007-12-18 00:00:00,5.17463,5.1877,5.16211,5.17052,19109000000.0
2007-12-19 00:00:00,5.16958,5.20138,5.1664,5.18126,19109000000.0
2007-12-20 00:00:00,5.1795,5.20832,5.17513,5.20091,19109000000.0
2007-12-21 00:00:00,5.19932,5.2058,5.17136,5.18159,19109000000.0
2007-12-24 00:00:00,5.18296,5.18512,5.1699,5.17621,17488000000.0
2007-12-25 00:00:00,5.17756,5.17917,5.16962,5.17596,19109000000.0
2007-12-26 00:00:00,5.17613,5.17825,5.13613,5.14225,19109000000.0
2007-12-27 00:00:00,5.14284,5.14956,5.08503,5.09058,19109000000.0
2007-12-28 00:00:00,5.08933,5.10381,5.0518,5.05767,19109000000.0
2007-12-31 00:00:00,5.05325,5.11079,5.04815,5.10322,17542000000.0
2008-01-01 00:00:00,5.1045,5.10912,5.09423,5.10295,19109000000.0
2008-01-02 00:00:00,5.10354,5.10453,5.04734,5.05983,19109000000.0
2008-01-03 00:00:00,5.05835,5.06902,5.03552,5.0443,19109000000.0
2008-01-04 00:00:00,5.04514,5.06424,5.01969,5.04581,19109000000.0
2008-01-07 00:00:00,5.04349,5.07688,5.0429,5.06257,17542000000.0
2008-01-08 00:00:00,5.06266,5.06799,5.04692,5.05816,19109000000.0
2008-01-09 00:00:00,5.05823,5.08125,5.04592,5.07417,19109000000.0
2008-01-10 00:00:00,5.07457,5.08018,5.01977,5.02336,19109000000.0
2008-01-11 00:00:00,5.02296,5.0386,5.01781,5.03173,19109000000.0
2008-01-14 00:00:00,5.02096,5.02578,4.98519,5.00019,17488000000.0
2008-01-15 00:00:00,4.99973,5.02391,4.98215,5.02176,19109000000.0
2008-01-16 00:00:00,5.02125,5.09499,5.00323,5.07438,19109000000.0
2008-01-17 00:00:00,5.07432,5.09672,5.05833,5.08293,19109000000.0
2008-01-18 00:00:00,5.08288,5.09712,5.0655,5.08952,19109000000.0
2008-01-21 00:00:00,5.09757,5.15854,5.09725,5.14708,17488000000.0
2008-01-22 00:00:00,5.14828,5.17952,5.08163,5.08667,19109000000.0
2008-01-23 00:00:00,5.08542,5.12795,5.0667,5.08707,19109000000.0
2008-01-24 00:00:00,5.08777,5.10074,5.03565,5.04317,19109000000.0
2008-01-25 00:00:00,5.04428,5.07691,5.03631,5.06895,19109000000.0
2008-01-28 00:00:00,5.06564,5.07686,5.02821,5.03406,17542000000.0
2008-01-29 00:00:00,5.03549,5.05093,5.02811,5.03736,19109000000.0
2008-01-30 00:00:00,5.03641,5.04425,4.99206,5.00787,19109000000.0
2008-01-31 00:00:00,5.00769,5.03042,4.98926,5.00907,19109000000.0
2008-02-01 00:00:00,5.00958,5.03332,4.98276,5.0302,19109000000.0
2008-02-04 00:00:00,5.02887,5.03297,5.01291,5.01966,17488000000.0
2008-02-05 00:00:00,5.01888,5.0905,5.01701,5.08154,19109000000.0
2008-02-06 00:00:00,5.08217,5.10158,5.07433,5.08667,19109000000.0
2008-02-07 00:00:00,5.08788,5.15439,5.08094,5.13861,19109000000.0
2008-02-08 00:00:00,5.13793,5.15056,5.11953,5.13166,19109000000.0
2008-02-11 00:00:00,5.12382,5.13958,5.10549,5.12733,17488000000.0
2008-02-12 00:00:00,5.12685,5.13573,5.09455,5.10571,19109000000.0
2008-02-13 00:00:00,5.10499,5.12238,5.09945,5.10948,19109000000.0
2008-02-14 00:00:00,5.10867,5.11793,5.08361,5.08442,19109000000.0
2008-02-15 00:00:00,5.08415,5.0894,5.06326,5.07141,19109000000.0
2008-02-18 00:00:00,5.07523,5.09703,5.06807,5.0796,17542000000.0
2008-02-19 00:00:00,5.07882,5.0858,5.04517,5.05558,19109000000.0
2008-02-20 00:00:00,5.05538,5.09275,5.05305,5.05896,19109000000.0
2008-02-21 00:00:00,5.05907,5.06398,5.01859,5.02669,19109000000.0
2008-02-22 00:00:00,5.02678,5.03528,5.01045,5.02207,19109000000.0
2008-02-25 00:00:00,5.02021,5.03343,5.01616,5.02082,17542000000.0
2008-02-26 00:00:00,5.02058,5.03923,4.96805,4.97212,19109000000.0
2008-02-27 00:00:00,4.97133,4.97359,4.91578,4.9227,19109000000.0
2008-02-28 00:00:00,4.92361,4.93821,4.8866,4.89747,19109000000.0
2008-02-29 00:00:00,4.89902,4.91318,4.88414,4.90113,19109000000.0
2008-03-03 00:00:00,4.8937,4.90885,4.87197,4.89389,17488000000.0
2008-03-04 00:00:00,4.89436,4.9043,4.87951,4.88899,19109000000.0
2008-03-05 00:00:00,4.88967,4.91252,4.86261,4.87379,19109000000.0
2008-03-06 00:00:00,4.87297,4.87476,4.83211,4.8363,19109000000.0
2008-03-07 00:00:00,4.83674,4.86131,4.81605,4.84785,19109000000.0
2008-03-10 00:00:00,4.83713,4.86377,4.83352,4.85179,17488000000.0
2008-03-11 00:00:00,4.85233,4.87226,4.80551,4.85396,19109000000.0
2008-03-12 00:00:00,4.85408,4.8558,4.78154,4.78279,19109000000.0
2008-03-13 00:00:00,4.78437,4.79801,4.75997,4.76599,19109000000.0
2008-03-14 00:00:00,4.76447,4.79467,4.74716,4.75202,18341000000.0
2008-03-17 00:00:00,4.72783,4.74844,4.68228,4.73518,17542000000.0
2008-03-18 00:00:00,4.7359,4.76952,4.70504,4.76825,19109000000.0
2008-03-19 00:00:00,4.76822,4.78072,4.71846,4.76151,19109000000.0
2008-03-20 00:00:00,4.76374,4.83905,4.76019,4.82683,19109000000.0
2008-03-21 00:00:00,4.82871,4.83616,4.81283,4.82732,18287000000.0
2008-03-24 00:00:00,4.83518,4.85556,4.81963,4.82537,17542000000.0
2008-03-25 00:00:00,4.82665,4.83539,4.75705,4.76648,19109000000.0
2008-03-26 00:00:00,4.76681,4.78074,4.69715,4.70135,19109000000.0
2008-03-27 00:00:00,4.70245,4.73655,4.70073,4.71993,19109000000.0
2008-03-28 00:00:00,4.71943,4.73138,4.70185,4.71397,18287000000.0
2008-03-31 00:00:00,4.72138,4.72587,4.6842,4.72446,17488000000.0
2008-04-01 00:00:00,4.72498,4.78459,4.71651,4.76726,19109000000.0
2008-04-02 00:00:00,4.76598,4.79419,4.74321,4.74797,19109000000.0
2008-04-03 00:00:00,4.74704,4.80254,4.7463,4.74949,19109000000.0
2008-04-04 00:00:00,4.75009,4.76307,4.72329,4.73345,18341000000.0
2008-04-07 00:00:00,4.73435,4.7662,4.73435,4.74366,17542000000.0
2008-04-08 00:00:00,4.74374,4.75238,4.71489,4.7437,19109000000.0
2008-04-09 00:00:00,4.744,4.74989,4.69607,4.70502,19109000000.0
2008-04-10 00:00:00,4.70511,4.73816,4.68364,4.73243,19109000000.0
2008-04-11 00:00:00,4.73193,4.73411,4.69884,4.71182,18287000000.0
2008-04-14 00:00:00,4.74087,4.75379,4.68833,4.70346,17542000000.0
2008-04-15 00:00:00,4.70364,4.7292,4.69133,4.71918,19109000000.0
2008-04-16 00:00:00,4.71857,4.72782,4.66296,4.67297,19109000000.0
2008-04-17 00:00:00,4.67338,4.70182,4.66138,4.6879,19109000000.0
2008-04-18 00:00:00,4.68864,4.74314,4.66891,4.71152,18287000000.0
2008-04-21 00:00:00,4.71321,4.71845,4.67229,4.68411,17488000000.0
2008-04-22 00:00:00,4.68405,4.70603,4.6524,4.65781,19109000000.0
2008-04-23 00:00:00,4.65834,4.69882,4.6567,4.69223,19109000000.0
2008-04-24 00:00:00,4.69231,4.76618,4.68885,4.75198,19109000000.0
2008-04-25 00:00:00,4.75208,4.79112,4.74424,4.76758,18341000000.0
2008-04-28 00:00:00,4.77225,4.7786,4.74896,4.76078,17488000000.0
2008-04-29 00:00:00,4.76051,4.79519,4.7579,4.78696,19109000000.0
2008-04-30 00:00:00,4.78705,4.80095,4.76379,4.77069,19109000000.0
2008-05-01 00:00:00,4.77049,4.82951,4.76279,4.81703,19109000000.0
2008-05-02 00:00:00,4.81675,4.85095,4.80794,4.83123,18341000000.0
2008-05-05 00:00:00,4.82682,4.83101,4.80146,4.80828,17542000000.0
2008-05-06 00:00:00,4.80823,4.82352,4.7796,4.79772,19109000000.0
2008-05-07 00:00:00,4.79802,4.85031,4.79493,4.84014,19109000000.0
2008-05-08 00:00:00,4.83943,4.87416,4.82727,4.83749,19109000000.0
2008-05-09 00:00:00,4.83737,4.84146,4.81147,4.81287,18287000000.0
2008-05-12 00:00:00,4.81704,4.84882,4.78508,4.79488,17542000000.0
2008-05-13 00:00:00,4.79499,4.83027,4.78743,4.8182,19109000000.0
2008-05-14 00:00:00,4.81749,4.84071,4.81248,4.81463,19109000000.0
2008-05-15 00:00:00,4.8156,4.83321,4.7934,4.82586,19109000000.0
2008-05-16 00:00:00,4.82604,4.82848,4.77557,4.78234,18287000000.0
2008-05-19 00:00:00,4.78124,4.81189,4.76543,4.80107,17488000000.0
2008-05-20 00:00:00,4.80158,4.80643,4.74952,4.75778,19109000000.0
2008-05-21 00:00:00,4.75892,4.76408,4.71423,4.7157,19109000000.0
2008-05-22 00:00:00,4.71667,4.74775,4.7102,4.73875,19109000000.0
2008-05-23 00:00:00,4.7391,4.74629,4.71684,4.72604,18341000000.0
2008-05-26 00:00:00,4.72183,4.73304,4.71716,4.72295,17488000000.0
2008-05-27 00:00:00,4.72333,4.75353,4.70929,4.75116,19109000000.0
2008-05-28 00:00:00,4.75071,4.77191,4.72699,4.76085,19109000000.0
2008-05-29 00:00:00,4.76015,4.81092,4.75581,4.80145,19109000000.0
2008-05-30 00:00:00,4.80242,4.81821,4.7841,4.78818,18341000000.0
2008-06-02 00:00:00,4.78777,4.80926,4.77898,4.79354,17542000000.0
2008-06-03 00:00:00,4.79359,4.83352,4.76568,4.82677,19109000000.0
2008-06-04 00:00:00,4.82732,4.83123,4.81146,4.82919,19109000000.0
2008-06-05 00:00:00,4.82878,4.84762,4.77384,4.77977,19109000000.0
2008-06-06 00:00:00,4.77901,4.78356,4.72065,4.72118,18287000000.0
2008-06-09 00:00:00,4.71938,4.77021,4.70098,4.76238,17542000000.0
2008-06-10 00:00:00,4.7622,4.82477,4.75857,4.81963,19109000000.0
2008-06-11 00:00:00,4.81898,4.82376,4.77887,4.78848,19109000000.0
2008-06-12 00:00:00,4.78867,4.84233,4.78428,4.82054,19109000000.0
2008-06-13 00:00:00,4.81901,4.86555,4.81012,4.84188,18287000000.0
2008-06-16 00:00:00,4.8408,4.85411,4.79923,4.81508,17488000000.0
2008-06-17 00:00:00,4.8158,4.81775,4.78905,4.80408,19109000000.0
2008-06-18 00:00:00,4.80438,4.81788,4.79334,4.79738,19109000000.0
2008-06-19 00:00:00,4.79659,4.81677,4.7784,4.80508,19109000000.0
2008-06-20 00:00:00,4.80481,4.80826,4.75775,4.77231,18341000000.0
2008-06-23 00:00:00,4.77295,4.81613,4.76544,4.80131,17488000000.0
2008-06-24 00:00:00,4.80032,4.8081,4.76811,4.78428,19109000000.0
2008-06-25 00:00:00,4.78417,4.7949,4.74762,4.75456,19109000000.0
2008-06-26 00:00:00,4.75461,4.76599,4.72357,4.72875,19109000000.0
2008-06-27 00:00:00,4.72879,4.7388,4.7153,4.71704,18341000000.0
2008-06-30 00:00:00,4.71716,4.73497,4.70294,4.72707,17542000000.0
2008-07-01 00:00:00,4.72804,4.73697,4.70617,4.71517,19109000000.0
2008-07-02 00:00:00,4.71543,4.72007,4.68559,4.68644,19109000000.0
2008-07-03 00:00:00,4.68613,4.74924,4.6815,4.74485,19109000000.0
2008-07-04 00:00:00,4.74449,4.75658,4.73531,4.74115,18287000000.0
2008-07-07 00:00:00,4.74396,4.77088,4.72749,4.73678,17488000000.0
2008-07-08 00:00:00,4.73679,4.76397,4.7312,4.75384,19109000000.0
2008-07-09 00:00:00,4.75425,4.75993,4.72974,4.73352,19109000000.0
2008-07-10 00:00:00,4.7324,4.7484,4.71434,4.71997,19109000000.0
2008-07-11 00:00:00,4.71966,4.72654,4.6725,4.67417,18341000000.0
2008-07-14 00:00:00,4.68536,4.70348,4.67555,4.68506,17488000000.0
2008-07-15 00:00:00,4.68433,4.69508,4.646,4.68037,19109000000.0
2008-07-16 00:00:00,4.68126,4.71437,4.67019,4.70869,19109000000.0
2008-07-17 00:00:00,4.70817,4.72048,4.68653,4.69835,19109000000.0
2008-07-18 00:00:00,4.69794,4.7135,4.68904,4.70086,18341000000.0
2008-07-21 00:00:00,4.70149,4.70657,4.67612,4.67878,17542000000.0
2008-07-22 00:00:00,4.67903,4.72965,4.67298,4.71972,19109000000.0
2008-07-23 00:00:00,4.71965,4.756,4.71592,4.74999,19109000000.0
2008-07-24 00:00:00,4.75044,4.7682,4.73576,4.75242,19109000000.0
2008-07-25 00:00:00,4.7534,4.75783,4.73005,4.74353,18287000000.0
2008-07-28 00:00:00,4.74826,4.75149,4.72519,4.73508,17542000000.0
2008-07-29 00:00:00,4.73401,4.79158,4.72842,4.78155,19109000000.0
2008-07-30 00:00:00,4.78093,4.80128,4.77114,4.78275,19109000000.0
2008-07-31 00:00:00,4.78306,4.78721,4.74577,4.77731,19109000000.0
2008-08-01 00:00:00,4.77715,4.80131,4.77575,4.78677,18287000000.0
2008-08-04 00:00:00,4.78502,4.7897,4.76649,4.78518,17488000000.0
2008-08-05 00:00:00,4.78546,4.82399,4.78295,4.8225,19109000000.0
2008-08-06 00:00:00,4.82176,4.83992,4.80185,4.83405,19109000000.0
2008-08-07 00:00:00,4.83359,4.8671,4.806,4.86199,19109000000.0
2008-08-08 00:00:00,4.86125,4.96838,4.85803,4.96569,18341000000.0
2008-08-11 00:00:00,4.98863,5.00574,4.93795,5.00188,17542000000.0
2008-08-12 00:00:00,5.00281,5.02939,4.9785,4.99519,19109000000.0
2008-08-13 00:00:00,4.99512,5.01898,4.97317,4.99232,19109000000.0
2008-08-14 00:00:00,4.99256,5.0408,4.98302,5.03358,19109000000.0
2008-08-15 00:00:00,5.03291,5.0815,5.03149,5.07131,18287000000.0
2008-08-18 00:00:00,5.06995,5.07608,5.0436,5.07473,17542000000.0
2008-08-19 00:00:00,5.07541,5.0917,5.03425,5.03827,19109000000.0
2008-08-20 00:00:00,5.03872,5.07704,5.031,5.05245,19109000000.0
2008-08-21 00:00:00,5.05346,5.05739,4.99612,5.00145,19109000000.0
2008-08-22 00:00:00,5.00034,5.0472,4.99485,5.03708,18287000000.0
2008-08-25 00:00:00,5.04085,5.06999,5.03106,5.04989,17488000000.0
2008-08-26 00:00:00,5.04979,5.11331,5.0459,5.08648,19109000000.0
2008-08-27 00:00:00,5.08682,5.09027,5.04182,5.06114,19109000000.0
2008-08-28 00:00:00,5.06053,5.07748,5.02973,5.06932,19109000000.0
2008-08-29 00:00:00,5.06807,5.08797,5.04313,5.07699,18341000000.0
2008-09-01 00:00:00,5.06718,5.10753,5.0653,5.10497,17488000000.0
2008-09-02 00:00:00,5.10407,5.14848,5.09772,5.12874,19109000000.0
2008-09-03 00:00:00,5.12984,5.17677,5.12345,5.13649,19109000000.0
2008-09-04 00:00:00,5.13606,5.23782,5.11996,5.22816,19109000000.0
2008-09-05 00:00:00,5.22578,5.24463,5.19079,5.21929,18341000000.0
2008-09-08 00:00:00,5.18817,5.29993,5.16054,5.27346,17542000000.0
2008-09-09 00:00:00,5.27349,5.30145,5.23514,5.27963,19109000000.0
2008-09-10 00:00:00,5.279,5.3371,5.25328,5.33171,19109000000.0
2008-09-11 00:00:00,5.33192,5.3646,5.30383,5.31293,19109000000.0
2008-09-12 00:00:00,5.31434,5.32962,5.23204,5.23651,18287000000.0
2008-09-15 00:00:00,5.20113,5.28729,5.14274,5.21405,17488000000.0
2008-09-16 00:00:00,5.2168,5.29269,5.21397,5.28469,19109000000.0
2008-09-17 00:00:00,5.28408,5.28509,5.17914,5.20063,19109000000.0
2008-09-18 00:00:00,5.20049,5.21586,5.1245,5.20066,19109000000.0
2008-09-19 00:00:00,5.2009,5.26561,5.13754,5.14876,18341000000.0
2008-09-22 00:00:00,5.14112,5.15473,5.01168,5.03341,17488000000.0
2008-09-23 00:00:00,5.03446,5.09551,5.0249,5.07803,19109000000.0
2008-09-24 00:00:00,5.07756,5.10177,5.05273,5.09772,19098000000.0
2008-09-25 00:00:00,5.09682,5.11574,5.0436,5.0968,19109000000.0
2008-09-26 00:00:00,5.09746,5.11929,5.0754,5.09928,18341000000.0
2008-09-29 00:00:00,5.12575,5.20953,5.11756,5.16803,17542000000.0
2008-09-30 00:00:00,5.16763,5.31898,5.16426,5.27945,19109000000.0
2008-10-01 00:00:00,5.27926,5.33211,5.257,5.31912,19109000000.0
2008-10-02 00:00:00,5.31913,5.41817,5.31276,5.39917,19109000000.0
2008-10-03 00:00:00,5.39912,5.43631,5.35829,5.41023,18287000000.0
2008-10-06 00:00:00,5.45962,5.54293,5.45023,5.52595,17542000000.0
2008-10-07 00:00:00,5.52664,5.52738,5.42401,5.47413,19109000000.0
2008-10-08 00:00:00,5.47378,5.50375,5.4133,5.45966,19109000000.0
2008-10-09 00:00:00,5.4592,5.48133,5.39947,5.46875,19109000000.0
2008-10-10 00:00:00,5.46928,5.61322,5.4502,5.54888,18287000000.0
2008-10-13 00:00:00,5.47296,5.53038,5.44029,5.47517,17488000000.0
2008-10-14 00:00:00,5.47583,5.47994,5.40755,5.46546,19109000000.0
2008-10-15 00:00:00,5.46599,5.53429,5.43911,5.53096,19109000000.0
2008-10-16 00:00:00,5.52943,5.57751,5.49862,5.51964,19109000000.0
2008-10-17 00:00:00,5.5209,5.55979,5.50445,5.55149,18341000000.0
2008-10-20 00:00:00,5.53497,5.60333,5.50189,5.58525,17542000000.0
2008-10-21 00:00:00,5.58504,5.70417,5.56561,5.70325,19109000000.0
2008-10-22 00:00:00,5.70297,5.84306,5.69277,5.80539,19109000000.0
2008-10-23 00:00:00,5.80572,5.84958,5.72821,5.74501,19109000000.0
2008-10-24 00:00:00,5.7459,5.9639,5.74208,5.89745,18287000000.0
2008-10-27 00:00:00,5.89791,6.03771,5.86935,5.97537,17488000000.0
2008-10-28 00:00:00,5.9752,6.03905,5.82204,5.82567,19109000000.0
2008-10-29 00:00:00,5.82774,5.89654,5.7271,5.73666,19109000000.0
2008-10-30 00:00:00,5.73597,5.80825,5.59983,5.78273,19109000000.0
2008-10-31 00:00:00,5.78431,5.87258,5.76805,5.84393,18341000000.0
2008-11-03 00:00:00,5.82319,5.90398,5.76631,5.88129,17542000000.0
2008-11-04 00:00:00,5.88094,5.93628,5.69709,5.72672,19109000000.0
2008-11-05 00:00:00,5.72572,5.80927,5.67019,5.73859,19109000000.0
2008-11-06 00:00:00,5.73884,5.86416,5.73768,5.84747,19109000000.0
2008-11-07 00:00:00,5.84839,5.87686,5.78683,5.84706,19109000000.0
2008-11-10 00:00:00,5.798,5.84846,5.75432,5.83434,17488000000.0
2008-11-11 00:00:00,5.83537,5.9443,5.80978,5.93737,19109000000.0
2008-11-12 00:00:00,5.93861,5.96556,5.88583,5.94824,19109000000.0
2008-11-13 00:00:00,5.949,6.00454,5.78928,5.82493,19109000000.0
2008-11-14 00:00:00,5.82756,5.91491,5.80074,5.90253,19109000000.0
2008-11-17 00:00:00,5.93933,5.94423,5.83912,5.88274,17542000000.0
2008-11-18 00:00:00,5.88279,5.92132,5.85954,5.8967,19109000000.0
2008-11-19 00:00:00,5.89736,5.96354,5.8097,5.96109,19109000000.0
2008-11-20 00:00:00,5.9616,5.98469,5.91111,5.97626,19109000000.0
2008-11-21 00:00:00,5.97692,5.99168,5.89086,5.91628,19109000000.0
2008-11-24 00:00:00,5.8891,5.92378,5.74719,5.74719,17542000000.0
2008-11-25 00:00:00,5.74782,5.81541,5.69272,5.69879,19109000000.0
2008-11-26 00:00:00,5.69844,5.80643,5.69531,5.77824,19109000000.0
2008-11-27 00:00:00,5.77829,5.78831,5.73922,5.76751,19109000000.0
2008-11-28 00:00:00,5.76665,5.88336,5.74102,5.86211,19109000000.0
2008-12-01 00:00:00,5.87502,5.91392,5.85653,5.89883,17488000000.0
2008-12-02 00:00:00,5.89901,5.92245,5.82928,5.85128,19109000000.0
2008-12-03 00:00:00,5.85171,5.90337,5.83926,5.85106,19109000000.0
2008-12-04 00:00:00,5.85149,5.9292,5.79267,5.82222,19109000000.0
2008-12-05 00:00:00,5.82131,5.89249,5.81316,5.8509,19109000000.0
2008-12-08 00:00:00,5.84512,5.84614,5.73885,5.74273,17542000000.0
2008-12-09 00:00:00,5.74193,5.81337,5.72481,5.75677,19109000000.0
2008-12-10 00:00:00,5.75632,5.7669,5.69316,5.71484,19109000000.0
2008-12-11 00:00:00,5.71447,5.72354,5.55211,5.57226,19109000000.0
2008-12-12 00:00:00,5.57265,5.61561,5.54858,5.56673,19109000000.0
2008-12-15 00:00:00,5.53532,5.54095,5.42252,5.43586,17542000000.0
2008-12-16 00:00:00,5.43592,5.45925,5.26137,5.31078,19109000000.0
2008-12-17 00:00:00,5.31321,5.31334,5.15423,5.15879,19109000000.0
2008-12-18 00:00:00,5.15938,5.24349,5.05643,5.22281,19109000000.0
2008-12-19 00:00:00,5.22368,5.38298,5.19898,5.34783,19109000000.0
2008-12-22 00:00:00,5.32584,5.35605,5.27023,5.34051,17488000000.0
2008-12-23 00:00:00,5.3388,5.34808,5.30987,5.34485,19109000000.0
2008-12-24 00:00:00,5.34324,5.34814,5.30736,5.31091,19109000000.0
2008-12-25 00:00:00,5.31011,5.31963,5.29725,5.30345,19109000000.0
2008-12-26 00:00:00,5.31091,5.31989,5.27071,5.30442,19109000000.0
2008-12-29 00:00:00,5.27504,5.34447,5.18053,5.34227,17542000000.0
2008-12-30 00:00:00,5.34361,5.34637,5.23343,5.29518,19109000000.0
2008-12-31 00:00:00,5.29574,5.37363,5.26145,5.32013,19109000000.0
2009-01-01 00:00:00,5.32024,5.33105,5.29776,5.29776,19109000000.0
2009-01-02 00:00:00,5.29836,5.37655,5.29189,5.34248,19109000000.0
2009-01-05 00:00:00,5.33004,5.49233,5.32769,5.45702,17542000000.0
2009-01-06 00:00:00,5.4571,5.59208,5.4465,5.49833,19109000000.0
2009-01-07 00:00:00,5.49983,5.54147,5.41436,5.45417,19109000000.0
2009-01-08 00:00:00,5.45359,5.49895,5.39622,5.43335,19109000000.0
2009-01-09 00:00:00,5.43296,5.54935,5.41695,5.5266,19109000000.0
2009-01-12 00:00:00,5.5477,5.60123,5.53599,5.57002,17488000000.0
2009-01-13 00:00:00,5.57222,5.66402,5.56572,5.64621,19109000000.0
2009-01-14 00:00:00,5.64623,5.68307,5.58115,5.641,19109000000.0
2009-01-15 00:00:00,5.64211,5.71182,5.62433,5.67263,19109000000.0
2009-01-16 00:00:00,5.67507,5.67661,5.57818,5.61029,19109000000.0
2009-01-19 00:00:00,5.57045,5.69526,5.56244,5.69526,17488000000.0
2009-01-20 00:00:00,5.69627,5.78802,5.67862,5.76494,19109000000.0
2009-01-21 00:00:00,5.76681,5.80186,5.688,5.7142,19109000000.0
2009-01-22 00:00:00,5.71511,5.76573,5.69138,5.72583,19109000000.0
2009-01-23 00:00:00,5.72625,5.83088,5.71233,5.7393,19109000000.0
2009-01-26 00:00:00,5.77322,5.78865,5.63689,5.64506,17542000000.0
2009-01-27 00:00:00,5.64554,5.67453,5.58654,5.65562,19109000000.0
2009-01-28 00:00:00,5.6576,5.68001,5.58775,5.65236,19109000000.0
2009-01-29 00:00:00,5.65388,5.75367,5.64695,5.74476,19109000000.0
2009-01-30 00:00:00,5.74502,5.83313,5.74342,5.81168,19109000000.0
2009-02-02 00:00:00,5.83795,5.86003,5.77232,5.79618,17542000000.0
2009-02-03 00:00:00,5.79681,5.81632,5.70062,5.70683,19109000000.0
2009-02-04 00:00:00,5.70729,5.80825,5.69456,5.79133,19109000000.0
2009-02-05 00:00:00,5.79228,5.83182,5.76845,5.81779,19109000000.0
2009-02-06 00:00:00,5.81875,5.83874,5.72844,5.75038,19109000000.0
2009-02-09 00:00:00,5.74304,5.78165,5.6857,5.72412,17488000000.0
2009-02-10 00:00:00,5.72473,5.81085,5.69502,5.76481,19109000000.0
2009-02-11 00:00:00,5.76443,5.79972,5.72671,5.76737,19109000000.0
2009-02-12 00:00:00,5.76712,5.84988,5.751,5.78792,19109000000.0
2009-02-13 00:00:00,5.78674,5.8063,5.75161,5.78746,19109000000.0
2009-02-16 00:00:00,5.81871,5.84922,5.80423,5.8141,17542000000.0
2009-02-17 00:00:00,5.8143,5.92584,5.81239,5.91588,19109000000.0
2009-02-18 00:00:00,5.91642,5.94773,5.88906,5.93916,19109000000.0
2009-02-19 00:00:00,5.94025,5.94132,5.83238,5.87128,19109000000.0
2009-02-20 00:00:00,5.87272,5.92649,5.77919,5.80046,19109000000.0
2009-02-23 00:00:00,5.81759,5.86415,5.72832,5.86319,17542000000.0
2009-02-24 00:00:00,5.86306,5.87756,5.77908,5.79287,19109000000.0
2009-02-25 00:00:00,5.79412,5.86301,5.76876,5.84839,19109000000.0
2009-02-26 00:00:00,5.84886,5.86821,5.80997,5.84039,19109000000.0
2009-02-27 00:00:00,5.8398,5.90465,5.83606,5.87564,19109000000.0
2009-03-02 00:00:00,5.91077,5.93113,5.89349,5.91813,17488000000.0
2009-03-03 00:00:00,5.91845,5.94467,5.87134,5.92383,19109000000.0
2009-03-04 00:00:00,5.92346,5.9741,5.87682,5.87834,19109000000.0
2009-03-05 00:00:00,5.87903,5.96322,5.87718,5.93518,19109000000.0
2009-03-06 00:00:00,5.93519,5.93924,5.8371,5.88233,19109000000.0
2009-03-09 00:00:00,5.85285,5.92793,5.84821,5.90454,17488000000.0
2009-03-10 00:00:00,5.90544,5.91685,5.80379,5.86898,19109000000.0
2009-03-11 00:00:00,5.87054,5.89801,5.78392,5.79215,19109000000.0
2009-03-12 00:00:00,5.7935,5.8466,5.75157,5.77192,19109000000.0
2009-03-13 00:00:00,5.7719,5.7882,5.74583,5.75941,18341000000.0
2009-03-16 00:00:00,5.7815,5.78712,5.69801,5.73647,17542000000.0
2009-03-17 00:00:00,5.73817,5.7576,5.71344,5.72044,19109000000.0
2009-03-18 00:00:00,5.71948,5.73174,5.49897,5.50841,19109000000.0
2009-03-19 00:00:00,5.5095,5.54752,5.41748,5.44476,19109000000.0
2009-03-20 00:00:00,5.44557,5.50596,5.42207,5.47892,18287000000.0
2009-03-23 00:00:00,5.46094,5.51733,5.41786,5.46413,17488000000.0
2009-03-24 00:00:00,5.46404,5.53888,5.43994,5.52349,19109000000.0
2009-03-25 00:00:00,5.524,5.54422,5.4535,5.47866,19109000000.0
2009-03-26 00:00:00,5.47784,5.51311,5.45503,5.49951,19109000000.0
2009-03-27 00:00:00,5.50026,5.61125,5.47405,5.59819,18341000000.0
2009-03-30 00:00:00,5.60786,5.67173,5.59913,5.63627,17542000000.0
2009-03-31 00:00:00,5.63641,5.64723,5.57559,5.61704,19109000000.0
2009-04-01 00:00:00,5.61862,5.65,5.59903,5.62248,19109000000.0
2009-04-02 00:00:00,5.62154,5.6223,5.50374,5.52523,19109000000.0
2009-04-03 00:00:00,5.52479,5.56558,5.5129,5.51589,18287000000.0
2009-04-06 00:00:00,5.49573,5.56812,5.47733,5.55231,17488000000.0
2009-04-07 00:00:00,5.55219,5.62595,5.54771,5.6082,19109000000.0
2009-04-08 00:00:00,5.60745,5.65884,5.59081,5.60813,19109000000.0
2009-04-09 00:00:00,5.60902,5.66965,5.58078,5.65512,19109000000.0
2009-04-10 00:00:00,5.65553,5.68356,5.64096,5.6417,18341000000.0
2009-04-13 00:00:00,5.65728,5.66918,5.55627,5.56567,17542000000.0
2009-04-14 00:00:00,5.56634,5.62542,5.56039,5.60965,19109000000.0
2009-04-15 00:00:00,5.61084,5.65999,5.59677,5.63123,19109000000.0
2009-04-16 00:00:00,5.63181,5.66775,5.60746,5.64538,19109000000.0
2009-04-17 00:00:00,5.64525,5.71571,5.63758,5.70407,18287000000.0
2009-04-20 00:00:00,5.72095,5.77323,5.71527,5.75601,17488000000.0
2009-04-21 00:00:00,5.7561,5.76975,5.7268,5.74707,19109000000.0
2009-04-22 00:00:00,5.74568,5.7735,5.70652,5.72173,19109000000.0
2009-04-23 00:00:00,5.72159,5.73203,5.65369,5.66497,19109000000.0
2009-04-24 00:00:00,5.66529,5.67442,5.59428,5.61886,18341000000.0
2009-04-27 00:00:00,5.6299,5.72363,5.62824,5.71508,17488000000.0
2009-04-28 00:00:00,5.71473,5.73835,5.64901,5.66373,19109000000.0
2009-04-29 00:00:00,5.66227,5.66945,5.57614,5.61296,19109000000.0
2009-04-30 00:00:00,5.61266,5.63966,5.55768,5.62504,19109000000.0
2009-05-01 00:00:00,5.62665,5.62919,5.58123,5.60535,18341000000.0
2009-05-04 00:00:00,5.59846,5.63086,5.54333,5.54399,17477000000.0
2009-05-05 00:00:00,5.54562,5.60098,5.53533,5.58956,19109000000.0
2009-05-06 00:00:00,5.58852,5.61723,5.56225,5.5885,19109000000.0
2009-05-07 00:00:00,5.58709,5.61453,5.5228,5.55748,19109000000.0
2009-05-08 00:00:00,5.55771,5.57694,5.44955,5.45728,18341000000.0
2009-05-11 00:00:00,5.45731,5.48838,5.44255,5.47976,17542000000.0
2009-05-12 00:00:00,5.48002,5.485,5.42757,5.45227,19109000000.0
2009-05-13 00:00:00,5.45305,5.48303,5.42135,5.4746,19109000000.0
2009-05-14 00:00:00,5.47397,5.4999,5.44397,5.45606,19109000000.0
2009-05-15 00:00:00,5.45565,5.5247,5.44941,5.51101,18287000000.0
2009-05-18 00:00:00,5.52807,5.5404,5.48243,5.48678,17488000000.0
2009-05-19 00:00:00,5.48673,5.49649,5.44182,5.4576,19109000000.0
2009-05-20 00:00:00,5.45708,5.47588,5.37786,5.40203,19109000000.0
2009-05-21 00:00:00,5.40198,5.41731,5.34082,5.34753,19109000000.0
2009-05-22 00:00:00,5.34865,5.35055,5.29259,5.31291,18341000000.0
2009-05-25 00:00:00,5.3007,5.32826,5.30067,5.30712,17488000000.0
2009-05-26 00:00:00,5.30707,5.3657,5.30379,5.31501,19109000000.0
2009-05-27 00:00:00,5.31432,5.37927,5.31084,5.37361,19109000000.0
2009-05-28 00:00:00,5.37448,5.39073,5.31832,5.33694,19109000000.0
2009-05-29 00:00:00,5.3383,5.34108,5.25009,5.25305,18341000000.0
2009-06-01 00:00:00,5.27123,5.27521,5.21986,5.25551,17542000000.0
2009-06-02 00:00:00,5.25477,5.27355,5.18839,5.19718,19109000000.0
2009-06-03 00:00:00,5.19825,5.27216,5.18714,5.25776,19109000000.0
2009-06-04 00:00:00,5.25849,5.28724,5.22405,5.24761,19109000000.0
2009-06-05 00:00:00,5.24829,5.33863,5.21594,5.32507,18287000000.0
2009-06-08 00:00:00,5.32085,5.38893,5.31171,5.3503,17542000000.0
2009-06-09 00:00:00,5.34795,5.36955,5.27358,5.28294,19109000000.0
2009-06-10 00:00:00,5.28349,5.34434,5.25849,5.32485,19109000000.0
2009-06-11 00:00:00,5.32557,5.33463,5.24674,5.27574,19109000000.0
2009-06-12 00:00:00,5.27614,5.33634,5.26302,5.30615,18287000000.0
2009-06-15 00:00:00,5.32097,5.40627,5.31736,5.39411,17488000000.0
2009-06-16 00:00:00,5.39321,5.4093,5.33697,5.37332,19109000000.0
2009-06-17 00:00:00,5.37408,5.38542,5.31708,5.3327,19109000000.0
2009-06-18 00:00:00,5.33311,5.36004,5.31025,5.34682,19109000000.0
2009-06-19 00:00:00,5.34745,5.35569,5.30651,5.3345,18341000000.0
2009-06-22 00:00:00,5.33095,5.37792,5.33095,5.36545,17542000000.0
2009-06-23 00:00:00,5.36608,5.37701,5.27029,5.28231,19109000000.0
2009-06-24 00:00:00,5.28276,5.35368,5.25865,5.33863,19109000000.0
2009-06-25 00:00:00,5.33814,5.35428,5.30734,5.31359,19109000000.0
2009-06-26 00:00:00,5.31531,5.31957,5.26791,5.29131,18260000000.0
2009-06-29 00:00:00,5.28579,5.31944,5.27351,5.28478,17542000000.0
2009-06-30 00:00:00,5.28536,5.31259,5.2558,5.29945,19109000000.0
2009-07-01 00:00:00,5.29901,5.31278,5.2365,5.2543,19109000000.0
2009-07-02 00:00:00,5.25556,5.34023,5.25345,5.33134,19109000000.0
2009-07-03 00:00:00,5.33087,5.33355,5.30086,5.3197,18287000000.0
2009-07-06 00:00:00,5.32798,5.35912,5.31247,5.32297,17488000000.0
2009-07-07 00:00:00,5.32283,5.34995,5.29321,5.34486,19109000000.0
2009-07-08 00:00:00,5.34555,5.37766,5.3365,5.36085,19109000000.0
2009-07-09 00:00:00,5.36142,5.36768,5.28514,5.30467,19109000000.0
2009-07-10 00:00:00,5.30436,5.35909,5.30136,5.335,18341000000.0
2009-07-13 00:00:00,5.32154,5.35088,5.31108,5.3165,17488000000.0
2009-07-14 00:00:00,5.31625,5.34619,5.3061,5.32227,19109000000.0
2009-07-15 00:00:00,5.32231,5.33034,5.26088,5.27315,19109000000.0
2009-07-16 00:00:00,5.27325,5.29084,5.2505,5.25818,19109000000.0
2009-07-17 00:00:00,5.25807,5.28813,5.25393,5.27215,18341000000.0
2009-07-20 00:00:00,5.26119,5.26369,5.21926,5.22758,17542000000.0
2009-07-21 00:00:00,5.22826,5.25172,5.20922,5.23287,19109000000.0
2009-07-22 00:00:00,5.23302,5.2533,5.21522,5.23439,19109000000.0
2009-07-23 00:00:00,5.2342,5.26507,5.20271,5.25358,19109000000.0
2009-07-24 00:00:00,5.25411,5.26094,5.21655,5.23442,18287000000.0
2009-07-27 00:00:00,5.23894,5.24639,5.2003,5.22138,17488000000.0
2009-07-28 00:00:00,5.22129,5.26291,5.19868,5.24567,19109000000.0
2009-07-29 00:00:00,5.24643,5.30897,5.23727,5.29729,19109000000.0
2009-07-30 00:00:00,5.29877,5.30843,5.27608,5.28759,19109000000.0
2009-07-31 00:00:00,5.28678,5.28837,5.20791,5.21673,18341000000.0
2009-08-03 00:00:00,5.20563,5.23568,5.14833,5.15557,17488000000.0
2009-08-04 00:00:00,5.15635,5.17639,5.15242,5.16518,19109000000.0
2009-08-05 00:00:00,5.16481,5.17998,5.14679,5.15864,19109000000.0
2009-08-06 00:00:00,5.15873,5.18985,5.1522,5.17902,19109000000.0
2009-08-07 00:00:00,5.18034,5.25287,5.15886,5.24172,18341000000.0
2009-08-10 00:00:00,5.23944,5.27217,5.22945,5.25655,17542000000.0
2009-08-11 00:00:00,5.25743,5.2702,5.24116,5.25443,19109000000.0
2009-08-12 00:00:00,5.25542,5.2787,5.21858,5.23504,19109000000.0
2009-08-13 00:00:00,5.23551,5.23612,5.18943,5.2078,19109000000.0
2009-08-14 00:00:00,5.2085,5.25055,5.19673,5.23493,18287000000.0
2009-08-17 00:00:00,5.24765,5.29268,5.24568,5.2828,17488000000.0
2009-08-18 00:00:00,5.28397,5.28521,5.25365,5.25993,19109000000.0
2009-08-19 00:00:00,5.26082,5.27881,5.2101,5.22145,19082000000.0
2009-08-20 00:00:00,5.22161,5.23569,5.20819,5.21828,19109000000.0
2009-08-21 00:00:00,5.21916,5.23283,5.1715,5.1892,18341000000.0
2009-08-24 00:00:00,5.18241,5.20546,5.17604,5.19776,17542000000.0
2009-08-25 00:00:00,5.19843,5.21585,5.17575,5.19842,19109000000.0
2009-08-26 00:00:00,5.19967,5.23255,5.18093,5.2196,19109000000.0
2009-08-27 00:00:00,5.22031,5.22837,5.16152,5.18141,19109000000.0
2009-08-28 00:00:00,5.18193,5.20555,5.16609,5.19729,18287000000.0
2009-08-31 00:00:00,5.19695,5.21455,5.17412,5.18604,17542000000.0
2009-09-01 00:00:00,5.18674,5.24339,5.17019,5.22878,19109000000.0
2009-09-02 00:00:00,5.22762,5.23867,5.20042,5.21389,19109000000.0
2009-09-03 00:00:00,5.21305,5.22253,5.18241,5.21469,19109000000.0
2009-09-04 00:00:00,5.21476,5.23842,5.18901,5.20033,18287000000.0
2009-09-07 00:00:00,5.19153,5.19269,5.17664,5.18457,17488000000.0
2009-09-08 00:00:00,5.18461,5.18898,5.11472,5.12975,19109000000.0
2009-09-09 00:00:00,5.12982,5.13921,5.09226,5.10408,19109000000.0
2009-09-10 00:00:00,5.10435,5.12612,5.08799,5.10005,19109000000.0
2009-09-11 00:00:00,5.09931,5.10706,5.08051,5.10199,18341000000.0
2009-09-14 00:00:00,5.09951,5.12166,5.07374,5.08157,17542000000.0
2009-09-15 00:00:00,5.08248,5.10508,5.06171,5.0698,19109000000.0
2009-09-16 00:00:00,5.07035,5.07462,5.04292,5.05379,19109000000.0
2009-09-17 00:00:00,5.05404,5.06046,5.03359,5.04122,19109000000.0
2009-09-18 00:00:00,5.04128,5.07429,5.03978,5.05173,18287000000.0
2009-09-21 00:00:00,5.0533,5.08686,5.04992,5.06239,17542000000.0
2009-09-22 00:00:00,5.06367,5.0645,5.01488,5.02575,19109000000.0
2009-09-23 00:00:00,5.02603,5.05993,5.0075,5.05848,19109000000.0
2009-09-24 00:00:00,5.05965,5.08093,5.02078,5.06961,19109000000.0
2009-09-25 00:00:00,5.06968,5.08581,5.04806,5.05948,18287000000.0
2009-09-28 00:00:00,5.05316,5.10316,5.05182,5.08712,17488000000.0
2009-09-29 00:00:00,5.08674,5.11751,5.07475,5.09735,19109000000.0
2009-09-30 00:00:00,5.09741,5.10151,5.06575,5.08009,19109000000.0
2009-10-01 00:00:00,5.07911,5.12174,5.0679,5.11355,19109000000.0
2009-10-02 00:00:00,5.1131,5.13429,5.07645,5.10105,18341000000.0
2009-10-05 00:00:00,5.09435,5.09519,5.06761,5.07483,17542000000.0
2009-10-06 00:00:00,5.07521,5.07656,5.03694,5.05052,19109000000.0
2009-10-07 00:00:00,5.0496,5.07398,5.04434,5.06172,19109000000.0
2009-10-08 00:00:00,5.06174,5.06357,5.01766,5.02504,19109000000.0
2009-10-09 00:00:00,5.02592,5.06629,5.02436,5.04753,18287000000.0
2009-10-12 00:00:00,5.05088,5.06515,5.01846,5.03096,17542000000.0
2009-10-13 00:00:00,5.03083,5.03688,4.99711,5.00493,19109000000.0
2009-10-14 00:00:00,5.00513,5.00996,4.97456,4.97885,19109000000.0
2009-10-15 00:00:00,4.97731,5.00837,4.96677,4.97613,19109000000.0
2009-10-16 00:00:00,4.97766,5.0072,4.96649,4.98801,18287000000.0
2009-10-19 00:00:00,4.99243,5.01371,4.96204,4.96714,17488000000.0
2009-10-20 00:00:00,4.96819,4.99546,4.95736,4.97642,19109000000.0
2009-10-21 00:00:00,4.97603,4.99381,4.93992,4.95334,19109000000.0
2009-10-22 00:00:00,4.95378,4.97519,4.94226,4.94675,19109000000.0
2009-10-23 00:00:00,4.94731,4.96028,4.93496,4.9534,18341000000.0
2009-10-26 00:00:00,4.95767,5.00802,4.93486,5.00007,17542000000.0
2009-10-27 00:00:00,4.99976,5.03312,4.97941,5.01891,19109000000.0
2009-10-28 00:00:00,5.01909,5.05984,5.00839,5.04903,19109000000.0
2009-10-29 00:00:00,5.05009,5.06272,5.00206,5.0099,19109000000.0
2009-10-30 00:00:00,5.01113,5.05558,5.00254,5.04883,18287000000.0
2009-11-02 00:00:00,5.05497,5.05505,5.0072,5.03112,17488000000.0
2009-11-03 00:00:00,5.03225,5.08213,5.0182,5.04798,19109000000.0
2009-11-04 00:00:00,5.04795,5.0552,4.98512,5.00127,19109000000.0
2009-11-05 00:00:00,5.0016,5.01813,4.98264,4.9978,19109000000.0
2009-11-06 00:00:00,4.99745,5.01735,4.9835,5.00638,19109000000.0
2009-11-09 00:00:00,4.9985,5.00479,4.94772,4.95435,17488000000.0
2009-11-10 00:00:00,4.95544,4.97467,4.94654,4.95546,19109000000.0
2009-11-11 00:00:00,4.9577,4.97018,4.93838,4.95914,19109000000.0
2009-11-12 00:00:00,4.95876,5.01393,4.94802,5.00404,19109000000.0
2009-11-13 00:00:00,5.0042,5.01239,4.97428,4.98527,19109000000.0
2009-11-16 00:00:00,4.969,4.99346,4.94837,4.96425,17542000000.0
2009-11-17 00:00:00,4.96338,5.01842,4.95307,4.99606,19109000000.0
2009-11-18 00:00:00,4.99586,5.00156,4.9562,4.9667,19109000000.0
2009-11-19 00:00:00,4.96646,5.00704,4.96461,4.98004,19109000000.0
2009-11-20 00:00:00,4.97915,5.0208,4.97541,5.00027,19109000000.0
2009-11-23 00:00:00,4.99715,4.99858,4.95459,4.96703,17488000000.0
2009-11-24 00:00:00,4.9678,4.99167,4.95821,4.9654,19109000000.0
2009-11-25 00:00:00,4.96554,4.97,4.90619,4.91085,19109000000.0
2009-11-26 00:00:00,4.9109,4.96847,4.90701,4.94815,19109000000.0
2009-11-27 00:00:00,4.94824,5.01238,4.9482,4.95967,19109000000.0
2009-11-30 00:00:00,4.95589,4.96431,4.92694,4.95363,17542000000.0
2009-12-01 00:00:00,4.95347,4.96437,4.9159,4.92759,19109000000.0
2009-12-02 00:00:00,4.9274,4.94474,4.91849,4.94123,19109000000.0
2009-12-03 00:00:00,4.94045,4.94123,4.90926,4.93705,19109000000.0
2009-12-04 00:00:00,4.93818,5.01479,4.92459,5.00182,19109000000.0
2009-12-07 00:00:00,4.99895,5.03673,4.98606,5.01321,17542000000.0
2009-12-08 00:00:00,5.01302,5.06309,4.99857,5.05587,19109000000.0
2009-12-09 00:00:00,5.05521,5.06677,5.02776,5.04763,19109000000.0
2009-12-10 00:00:00,5.04774,5.06196,5.03453,5.04558,19109000000.0
2009-12-11 00:00:00,5.04524,5.09628,5.02958,5.0839,19109000000.0
2009-12-14 00:00:00,5.084,5.08871,5.06065,5.07134,17488000000.0
2009-12-15 00:00:00,5.06907,5.12459,5.06817,5.11288,19109000000.0
2009-12-16 00:00:00,5.11283,5.1239,5.09365,5.11397,19109000000.0
2009-12-17 00:00:00,5.11548,5.19624,5.11256,5.1829,19109000000.0
2009-12-18 00:00:00,5.1829,5.21204,5.15752,5.18226,19109000000.0
2009-12-21 00:00:00,5.18668,5.20939,5.17039,5.20554,17542000000.0
2009-12-22 00:00:00,5.20611,5.22814,5.1857,5.21728,19109000000.0
2009-12-23 00:00:00,5.21779,5.22248,5.17484,5.18584,19109000000.0
2009-12-24 00:00:00,5.18606,5.19136,5.15581,5.16916,19109000000.0
2009-12-25 00:00:00,5.16932,5.18502,5.14807,5.15007,19109000000.0
2009-12-28 00:00:00,5.17124,5.17984,5.15674,5.16945,17542000000.0
2009-12-29 00:00:00,5.16923,5.18506,5.14037,5.17809,19109000000.0
2009-12-30 00:00:00,5.17845,5.20735,5.17477,5.18377,19109000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
