2004-12-31 00:00:00,5.47066,5.75135,5.47053,5.70241,372061000000.0
2005-01-31 00:00:00,5.70857,5.83897,5.60028,5.61286,375912000000.0
2005-02-28 00:00:00,5.60922,5.78872,5.51826,5.76226,431622000000.0
2005-03-31 00:00:00,5.76172,5.82949,5.6708,5.77801,410725000000.0
2005-04-30 00:00:00,5.7852,5.96494,5.72488,5.95895,390134000000.0
2005-05-31 00:00:00,5.95894,6.20624,5.95281,6.16454,408901000000.0
2005-06-30 00:00:00,6.16494,6.27255,6.07902,6.14924,410020000000.0
2005-07-31 00:00:00,6.14815,6.14837,5.96806,6.09919,409275000000.0
2005-08-31 00:00:00,6.09905,6.22254,5.91686,6.19422,410442000000.0
2005-09-30 00:00:00,6.19415,6.27876,6.10772,6.17672,390795000000.0
2005-10-31 00:00:00,6.17863,6.39939,6.16576,6.32516,412536000000.0
2005-11-30 00:00:00,6.32496,6.38381,6.17187,6.29129,433239000000.0
2005-12-31 00:00:00,6.29147,6.31189,6.04951,6.16703,393440000000.0
2006-01-31 00:00:00,6.16682,6.30256,6.11747,6.29022,375912000000.0
2006-02-28 00:00:00,6.29204,6.29795,6.10685,6.1259,433239000000.0
2006-03-31 00:00:00,6.12762,6.1946,5.89559,5.89744,391725000000.0
2006-04-30 00:00:00,5.90583,5.93315,5.74971,5.78534,409275000000.0
2006-05-31 00:00:00,5.7855,5.96842,5.74124,5.88016,410842000000.0
2006-06-30 00:00:00,5.88078,5.98093,5.79471,5.84222,390911000000.0
2006-07-31 00:00:00,5.83671,5.87021,5.75992,5.80395,428384000000.0
2006-08-31 00:00:00,5.80421,5.89958,5.78552,5.87707,409992000000.0
2006-09-30 00:00:00,5.87104,5.96597,5.83527,5.85045,390166000000.0
2006-10-31 00:00:00,5.85039,5.87284,5.63342,5.65953,413849000000.0
2006-11-30 00:00:00,5.65975,5.7041,5.57284,5.64328,414130000000.0
2006-12-31 00:00:00,5.64367,5.78609,5.60118,5.74156,412563000000.0
2007-01-31 00:00:00,5.74095,5.76618,5.61415,5.62101,375912000000.0
2007-02-28 00:00:00,5.62127,5.69108,5.54787,5.57294,430773000000.0
2007-03-31 00:00:00,5.57315,5.58971,5.44012,5.4508,372335000000.0
2007-04-30 00:00:00,5.461,5.55028,5.44104,5.54004,428330000000.0
2007-05-31 00:00:00,5.5397,5.60873,5.48849,5.48889,410074000000.0
2007-06-30 00:00:00,5.4905,5.49909,5.36551,5.42514,390112000000.0
2007-07-31 00:00:00,5.42671,5.56096,5.37106,5.45587,430005000000.0
2007-08-31 00:00:00,5.45605,5.49105,5.21509,5.21887,390911000000.0
2007-09-30 00:00:00,5.21741,5.3109,5.15453,5.15513,409221000000.0
2007-10-31 00:00:00,5.15496,5.16877,4.97413,5.05101,413254000000.0
2007-11-30 00:00:00,5.05098,5.20832,5.03703,5.05767,394967000000.0
2007-12-31 00:00:00,5.05325,5.17952,4.98215,5.00787,431564000000.0
2008-01-31 00:00:00,5.00769,5.15439,4.8866,4.89747,394913000000.0
2008-02-29 00:00:00,4.89902,4.91318,4.68228,4.71397,392501000000.0
2008-03-31 00:00:00,4.72138,4.80254,4.6524,4.78696,409221000000.0
2008-04-30 00:00:00,4.78705,4.87416,4.70929,4.78818,429183000000.0
2008-05-31 00:00:00,4.78777,4.86555,4.70098,4.71704,372624000000.0
2008-06-30 00:00:00,4.71716,4.80128,4.646,4.78275,428384000000.0
2008-07-31 00:00:00,4.78306,5.11331,4.74577,5.07699,410020000000.0
2008-08-31 00:00:00,5.06718,5.3646,5.01168,5.16803,390155000000.0
2008-09-30 00:00:00,5.16763,6.03905,5.16426,5.78273,429897000000.0
2008-10-31 00:00:00,5.78431,6.00454,5.67019,5.86211,394199000000.0
2008-11-30 00:00:00,5.87502,5.9292,5.05643,5.29518,412455000000.0
2008-12-31 00:00:00,5.29574,5.83313,5.26145,5.81168,433131000000.0
2009-01-31 00:00:00,5.83795,5.94773,5.6857,5.87564,375858000000.0
2009-02-28 00:00:00,5.91077,5.9741,5.41748,5.63627,390934000000.0
2009-03-31 00:00:00,5.63641,5.7735,5.47733,5.61296,410788000000.0
2009-04-30 00:00:00,5.61266,5.63966,5.25009,5.25305,410063000000.0
2009-05-31 00:00:00,5.27123,5.4093,5.18714,5.28478,390139000000.0
2009-06-30 00:00:00,5.28536,5.37766,5.19868,5.28759,429897000000.0
2009-07-31 00:00:00,5.28678,5.29268,5.14679,5.19729,390938000000.0
2009-08-31 00:00:00,5.19695,5.24339,5.0075,5.09735,409221000000.0
2009-09-30 00:00:00,5.09741,5.13429,4.93486,5.04883,429183000000.0
2009-10-31 00:00:00,5.05497,5.08213,4.90619,4.95967,375750000000.0
2009-11-30 00:00:00,4.95589,5.22814,4.90926,5.18377,431618000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
