2005-01-02 00:00:00,5.47066,5.70643,5.47053,5.69464,93978000000.0
2005-01-09 00:00:00,5.68625,5.69177,5.59134,5.66857,93978000000.0
2005-01-16 00:00:00,5.67363,5.75135,5.6612,5.70205,90127000000.0
2005-01-23 00:00:00,5.70249,5.74243,5.66561,5.70241,93978000000.0
2005-01-30 00:00:00,5.70857,5.7799,5.67729,5.77801,93978000000.0
2005-02-06 00:00:00,5.78299,5.83897,5.76148,5.77905,93978000000.0
2005-02-13 00:00:00,5.76937,5.77228,5.68061,5.68832,93978000000.0
2005-02-20 00:00:00,5.68968,5.70581,5.60028,5.61286,93978000000.0
2005-02-27 00:00:00,5.60922,5.68129,5.59744,5.61722,93959000000.0
2005-03-06 00:00:00,5.61785,5.64165,5.51857,5.52757,93978000000.0
2005-03-13 00:00:00,5.5208,5.60823,5.51826,5.58266,93947000000.0
2005-03-20 00:00:00,5.58736,5.75619,5.58581,5.74263,93978000000.0
2005-03-27 00:00:00,5.74293,5.78872,5.70516,5.76339,93978000000.0
2005-04-03 00:00:00,5.77483,5.81429,5.75025,5.75318,93131000000.0
2005-04-10 00:00:00,5.75578,5.82949,5.72329,5.76251,93074000000.0
2005-04-17 00:00:00,5.76368,5.7826,5.6708,5.69795,93156000000.0
2005-04-24 00:00:00,5.70407,5.78653,5.70318,5.77801,93146000000.0
2005-05-01 00:00:00,5.7852,5.80383,5.72488,5.79998,93138000000.0
2005-05-08 00:00:00,5.8019,5.8952,5.75941,5.88495,93156000000.0
2005-05-15 00:00:00,5.8967,5.93517,5.86101,5.92567,93142000000.0
2005-05-22 00:00:00,5.92859,5.95068,5.89166,5.90927,93156000000.0
2005-05-29 00:00:00,5.93929,6.11291,5.92607,6.07427,93156000000.0
2005-06-05 00:00:00,6.07851,6.14121,6.02102,6.13583,91215000000.0
2005-06-12 00:00:00,6.13574,6.18772,6.05208,6.05496,93156000000.0
2005-06-19 00:00:00,6.09032,6.20624,6.07551,6.1545,93156000000.0
2005-06-26 00:00:00,6.13741,6.23643,6.10577,6.22797,93156000000.0
2005-07-03 00:00:00,6.23833,6.27255,6.18384,6.22353,93156000000.0
2005-07-10 00:00:00,6.2222,6.22617,6.07902,6.19326,93156000000.0
2005-07-17 00:00:00,6.18724,6.23603,6.08896,6.17939,93156000000.0
2005-07-24 00:00:00,6.18034,6.22971,6.12765,6.14924,93156000000.0
2005-07-31 00:00:00,6.14815,6.14837,6.00971,6.0322,93156000000.0
2005-08-07 00:00:00,6.04347,6.05207,5.96806,5.99274,93156000000.0
2005-08-14 00:00:00,5.9836,6.14278,5.98352,6.12905,93156000000.0
2005-08-21 00:00:00,6.12187,6.12591,6.03698,6.06328,93156000000.0
2005-08-28 00:00:00,6.03787,6.12139,5.91686,5.94391,92756000000.0
2005-09-04 00:00:00,5.9418,6.01841,5.9178,6.00031,93156000000.0
2005-09-11 00:00:00,5.99739,6.10774,5.99739,6.08853,93156000000.0
2005-09-18 00:00:00,6.1241,6.19157,6.07389,6.19068,93156000000.0
2005-09-25 00:00:00,6.19267,6.22254,6.16459,6.19925,93156000000.0
2005-10-02 00:00:00,6.19989,6.26496,6.10772,6.14596,93156000000.0
2005-10-09 00:00:00,6.14582,6.25788,6.13367,6.17511,93156000000.0
2005-10-16 00:00:00,6.17948,6.27876,6.15097,6.23618,93040000000.0
2005-10-23 00:00:00,6.24622,6.25171,6.12355,6.17672,93156000000.0
2005-10-30 00:00:00,6.17863,6.31702,6.16576,6.31185,93978000000.0
2005-11-06 00:00:00,6.31534,6.38479,6.30255,6.3486,93978000000.0
2005-11-13 00:00:00,6.34962,6.39939,6.31823,6.32811,93951000000.0
2005-11-20 00:00:00,6.32727,6.37758,6.28352,6.35562,93978000000.0
2005-11-27 00:00:00,6.36354,6.38381,6.25985,6.3541,93978000000.0
2005-12-04 00:00:00,6.35382,6.36981,6.28028,6.29986,93978000000.0
2005-12-11 00:00:00,6.31062,6.31189,6.17187,6.19749,93978000000.0
2005-12-18 00:00:00,6.18619,6.31354,6.185,6.28062,93978000000.0
2005-12-25 00:00:00,6.28412,6.32834,6.24733,6.29129,93978000000.0
2006-01-01 00:00:00,6.29147,6.31189,6.1217,6.13064,93978000000.0
2006-01-08 00:00:00,6.1377,6.20729,6.12813,6.13796,93978000000.0
2006-01-15 00:00:00,6.12513,6.18966,6.12289,6.14338,93978000000.0
2006-01-22 00:00:00,6.12619,6.16814,6.04951,6.16514,93964000000.0
2006-01-29 00:00:00,6.1593,6.23005,6.11747,6.20406,93978000000.0
2006-02-05 00:00:00,6.20148,6.27153,6.19151,6.26615,93978000000.0
2006-02-12 00:00:00,6.26666,6.29455,6.23986,6.24518,93978000000.0
2006-02-19 00:00:00,6.24273,6.2838,6.22703,6.27513,93978000000.0
2006-02-26 00:00:00,6.29535,6.30256,6.1853,6.18835,93978000000.0
2006-03-05 00:00:00,6.16951,6.28457,6.16342,6.25881,93978000000.0
2006-03-12 00:00:00,6.25428,6.25428,6.10685,6.11501,93978000000.0
2006-03-19 00:00:00,6.12107,6.23573,6.11145,6.19262,93978000000.0
2006-03-26 00:00:00,6.19408,6.22239,6.12158,6.15151,93978000000.0
2006-04-02 00:00:00,6.15734,6.1946,6.04602,6.16588,93156000000.0
2006-04-09 00:00:00,6.15975,6.17752,6.12516,6.15559,93148000000.0
2006-04-16 00:00:00,6.14078,6.14246,6.01223,6.03965,93156000000.0
2006-04-23 00:00:00,6.02506,6.04288,5.89559,5.89744,93156000000.0
2006-04-30 00:00:00,5.90583,5.93315,5.83534,5.85352,93156000000.0
2006-05-07 00:00:00,5.84607,5.8833,5.74971,5.76057,93156000000.0
2006-05-14 00:00:00,5.75223,5.8665,5.75054,5.82869,93156000000.0
2006-05-21 00:00:00,5.83656,5.86652,5.77692,5.84859,93156000000.0
2006-05-28 00:00:00,5.84359,5.8552,5.75755,5.76737,93156000000.0
2006-06-04 00:00:00,5.76338,5.91238,5.74124,5.89237,93156000000.0
2006-06-11 00:00:00,5.9078,5.94224,5.87526,5.8902,93156000000.0
2006-06-18 00:00:00,5.89163,5.96842,5.87226,5.95488,93156000000.0
2006-06-25 00:00:00,5.94962,5.95679,5.82263,5.82589,93156000000.0
2006-07-02 00:00:00,5.82473,5.86533,5.79471,5.81532,93156000000.0
2006-07-09 00:00:00,5.81665,5.90171,5.81639,5.8897,93156000000.0
2006-07-16 00:00:00,5.89752,5.98093,5.86848,5.8693,93156000000.0
2006-07-23 00:00:00,5.86888,5.93388,5.83647,5.84222,93156000000.0
2006-07-30 00:00:00,5.83671,5.85995,5.77343,5.79022,93156000000.0
2006-08-06 00:00:00,5.78286,5.86003,5.77259,5.85904,93156000000.0
2006-08-13 00:00:00,5.84982,5.87021,5.78342,5.81072,93156000000.0
2006-08-20 00:00:00,5.80636,5.85653,5.75992,5.84405,93156000000.0
2006-08-27 00:00:00,5.83942,5.84519,5.78552,5.80625,93156000000.0
2006-09-03 00:00:00,5.79686,5.89081,5.78728,5.8801,93147000000.0
2006-09-10 00:00:00,5.88256,5.89958,5.84447,5.88288,93156000000.0
2006-09-17 00:00:00,5.8983,5.89956,5.80824,5.82901,93156000000.0
2006-09-24 00:00:00,5.82594,5.89426,5.81224,5.87707,93137000000.0
2006-10-01 00:00:00,5.87104,5.92381,5.83527,5.91039,93156000000.0
2006-10-08 00:00:00,5.91138,5.96597,5.90465,5.95181,93156000000.0
2006-10-15 00:00:00,5.95739,5.96286,5.89069,5.90275,93156000000.0
2006-10-22 00:00:00,5.90144,5.94609,5.84022,5.84576,93156000000.0
2006-10-29 00:00:00,5.84937,5.87284,5.81841,5.8555,93978000000.0
2006-11-05 00:00:00,5.85587,5.86891,5.77527,5.80074,93978000000.0
2006-11-12 00:00:00,5.79799,5.83814,5.78381,5.80744,93978000000.0
2006-11-19 00:00:00,5.81096,5.81996,5.68152,5.68822,93929000000.0
2006-11-26 00:00:00,5.65834,5.68925,5.57872,5.58352,93746000000.0
2006-12-03 00:00:00,5.575,5.64426,5.57284,5.64042,93978000000.0
2006-12-10 00:00:00,5.64841,5.70108,5.60131,5.69122,93978000000.0
2006-12-17 00:00:00,5.68983,5.7041,5.62093,5.67155,93978000000.0
2006-12-24 00:00:00,5.66895,5.68891,5.63886,5.64328,93978000000.0
2006-12-31 00:00:00,5.64367,5.73528,5.60118,5.72443,93978000000.0
2007-01-07 00:00:00,5.72354,5.78609,5.70296,5.75953,93978000000.0
2007-01-14 00:00:00,5.75797,5.77304,5.72635,5.74568,93978000000.0
2007-01-21 00:00:00,5.74359,5.77971,5.70734,5.76429,93978000000.0
2007-01-28 00:00:00,5.76144,5.77268,5.70146,5.74349,93978000000.0
2007-02-04 00:00:00,5.7443,5.76618,5.70656,5.72318,93978000000.0
2007-02-11 00:00:00,5.71748,5.75318,5.65204,5.66665,93978000000.0
2007-02-18 00:00:00,5.66293,5.6934,5.64554,5.6547,93978000000.0
2007-02-25 00:00:00,5.64892,5.66242,5.61415,5.63874,93978000000.0
2007-03-04 00:00:00,5.64307,5.69108,5.63841,5.6719,93978000000.0
2007-03-11 00:00:00,5.66835,5.67633,5.57767,5.58596,93156000000.0
2007-03-18 00:00:00,5.58711,5.60625,5.54787,5.60169,93156000000.0
2007-03-25 00:00:00,5.60552,5.6146,5.55363,5.57294,93156000000.0
2007-04-01 00:00:00,5.57315,5.58971,5.53928,5.56501,93156000000.0
2007-04-08 00:00:00,5.57,5.58205,5.49446,5.50439,93156000000.0
2007-04-15 00:00:00,5.48699,5.50482,5.45814,5.47744,93156000000.0
2007-04-22 00:00:00,5.47264,5.49669,5.44012,5.4508,92867000000.0
2007-04-29 00:00:00,5.461,5.49956,5.44104,5.47491,93156000000.0
2007-05-06 00:00:00,5.47561,5.53021,5.46121,5.50244,93156000000.0
2007-05-13 00:00:00,5.49678,5.52712,5.46811,5.5112,93156000000.0
2007-05-20 00:00:00,5.50605,5.54944,5.50415,5.53679,93156000000.0
2007-05-27 00:00:00,5.53472,5.55546,5.50389,5.53137,93156000000.0
2007-06-03 00:00:00,5.53473,5.58259,5.48849,5.56055,93156000000.0
2007-06-10 00:00:00,5.56828,5.60873,5.55246,5.55309,93156000000.0
2007-06-17 00:00:00,5.55339,5.56025,5.51832,5.51921,93156000000.0
2007-06-24 00:00:00,5.52106,5.54127,5.48857,5.48889,93156000000.0
2007-07-01 00:00:00,5.4905,5.49909,5.44116,5.4528,93156000000.0
2007-07-08 00:00:00,5.45333,5.46697,5.38087,5.39313,93156000000.0
2007-07-15 00:00:00,5.39506,5.40276,5.36869,5.37488,93156000000.0
2007-07-22 00:00:00,5.37011,5.45402,5.36551,5.45065,93156000000.0
2007-07-29 00:00:00,5.45164,5.45637,5.37873,5.39617,93156000000.0
2007-08-05 00:00:00,5.37912,5.44883,5.37106,5.42953,93156000000.0
2007-08-12 00:00:00,5.43074,5.56096,5.42195,5.51524,93156000000.0
2007-08-19 00:00:00,5.51527,5.52701,5.43338,5.43518,93156000000.0
2007-08-26 00:00:00,5.43404,5.48318,5.4228,5.45882,93156000000.0
2007-09-02 00:00:00,5.45788,5.49105,5.39074,5.40213,93156000000.0
2007-09-09 00:00:00,5.39784,5.40284,5.34058,5.36105,93156000000.0
2007-09-16 00:00:00,5.36774,5.38074,5.27171,5.28312,93156000000.0
2007-09-23 00:00:00,5.28263,5.29625,5.21509,5.21887,93156000000.0
2007-09-30 00:00:00,5.21741,5.30264,5.2147,5.26568,93156000000.0
2007-10-07 00:00:00,5.25965,5.3109,5.22452,5.24864,93156000000.0
2007-10-14 00:00:00,5.25292,5.26347,5.19891,5.20525,93156000000.0
2007-10-21 00:00:00,5.19268,5.27174,5.17161,5.17308,93156000000.0
2007-10-28 00:00:00,5.16779,5.18063,5.12456,5.13205,93156000000.0
2007-11-04 00:00:00,5.13269,5.15464,5.04695,5.07198,93924000000.0
2007-11-11 00:00:00,5.07809,5.12645,5.05437,5.0777,93978000000.0
2007-11-18 00:00:00,5.07481,5.09102,4.97413,5.01801,93978000000.0
2007-11-25 00:00:00,5.01841,5.09194,4.99505,5.09036,93924000000.0
2007-12-02 00:00:00,5.07953,5.12703,5.04158,5.08368,93978000000.0
2007-12-09 00:00:00,5.08324,5.17146,5.05104,5.16511,93978000000.0
2007-12-16 00:00:00,5.16824,5.20832,5.15195,5.18159,93978000000.0
2007-12-23 00:00:00,5.18296,5.18512,5.0518,5.05767,93924000000.0
2007-12-30 00:00:00,5.05325,5.11079,5.01969,5.04581,93978000000.0
2008-01-06 00:00:00,5.04349,5.08125,5.01781,5.03173,93978000000.0
2008-01-13 00:00:00,5.02096,5.09712,4.98215,5.08952,93924000000.0
2008-01-20 00:00:00,5.09757,5.17952,5.03565,5.06895,93924000000.0
2008-01-27 00:00:00,5.06564,5.07686,4.98276,5.0302,93978000000.0
2008-02-03 00:00:00,5.02887,5.15439,5.01291,5.13166,93924000000.0
2008-02-10 00:00:00,5.12382,5.13958,5.06326,5.07141,93924000000.0
2008-02-17 00:00:00,5.07523,5.09703,5.01045,5.02207,93978000000.0
2008-02-24 00:00:00,5.02021,5.03923,4.88414,4.90113,93978000000.0
2008-03-02 00:00:00,4.8937,4.91252,4.81605,4.84785,93924000000.0
2008-03-09 00:00:00,4.83713,4.87226,4.74716,4.75202,93156000000.0
2008-03-16 00:00:00,4.72783,4.83905,4.68228,4.82732,93156000000.0
2008-03-23 00:00:00,4.83518,4.85556,4.69715,4.71397,93156000000.0
2008-03-30 00:00:00,4.72138,4.80254,4.6842,4.73345,93156000000.0
2008-04-06 00:00:00,4.73435,4.7662,4.68364,4.71182,93156000000.0
2008-04-13 00:00:00,4.74087,4.75379,4.66138,4.71152,93156000000.0
2008-04-20 00:00:00,4.71321,4.79112,4.6524,4.76758,93156000000.0
2008-04-27 00:00:00,4.77225,4.85095,4.74896,4.83123,93156000000.0
2008-05-04 00:00:00,4.82682,4.87416,4.7796,4.81287,93156000000.0
2008-05-11 00:00:00,4.81704,4.84882,4.77557,4.78234,93156000000.0
2008-05-18 00:00:00,4.78124,4.81189,4.7102,4.72604,93156000000.0
2008-05-25 00:00:00,4.72183,4.81821,4.70929,4.78818,93156000000.0
2008-06-01 00:00:00,4.78777,4.84762,4.72065,4.72118,93156000000.0
2008-06-08 00:00:00,4.71938,4.86555,4.70098,4.84188,93156000000.0
2008-06-15 00:00:00,4.8408,4.85411,4.75775,4.77231,93156000000.0
2008-06-22 00:00:00,4.77295,4.81613,4.7153,4.71704,93156000000.0
2008-06-29 00:00:00,4.71716,4.75658,4.6815,4.74115,93156000000.0
2008-07-06 00:00:00,4.74396,4.77088,4.6725,4.67417,93156000000.0
2008-07-13 00:00:00,4.68536,4.72048,4.646,4.70086,93156000000.0
2008-07-20 00:00:00,4.70149,4.7682,4.67298,4.74353,93156000000.0
2008-07-27 00:00:00,4.74826,4.80131,4.72519,4.78677,93156000000.0
2008-08-03 00:00:00,4.78502,4.96838,4.76649,4.96569,93156000000.0
2008-08-10 00:00:00,4.98863,5.0815,4.93795,5.07131,93156000000.0
2008-08-17 00:00:00,5.06995,5.0917,4.99485,5.03708,93156000000.0
2008-08-24 00:00:00,5.04085,5.11331,5.02973,5.07699,93156000000.0
2008-08-31 00:00:00,5.06718,5.24463,5.0653,5.21929,93156000000.0
2008-09-07 00:00:00,5.18817,5.3646,5.16054,5.23651,93156000000.0
2008-09-14 00:00:00,5.20113,5.29269,5.1245,5.14876,93156000000.0
2008-09-21 00:00:00,5.14112,5.15473,5.01168,5.09928,93145000000.0
2008-09-28 00:00:00,5.12575,5.43631,5.11756,5.41023,93156000000.0
2008-10-05 00:00:00,5.45962,5.61322,5.39947,5.54888,93156000000.0
2008-10-12 00:00:00,5.47296,5.57751,5.40755,5.55149,93156000000.0
2008-10-19 00:00:00,5.53497,5.9639,5.50189,5.89745,93156000000.0
2008-10-26 00:00:00,5.89791,6.03905,5.59983,5.84393,93156000000.0
2008-11-02 00:00:00,5.82319,5.93628,5.67019,5.84706,93978000000.0
2008-11-09 00:00:00,5.798,6.00454,5.75432,5.90253,93924000000.0
2008-11-16 00:00:00,5.93933,5.99168,5.8097,5.91628,93978000000.0
2008-11-23 00:00:00,5.8891,5.92378,5.69272,5.86211,93978000000.0
2008-11-30 00:00:00,5.87502,5.9292,5.79267,5.8509,93924000000.0
2008-12-07 00:00:00,5.84512,5.84614,5.54858,5.56673,93978000000.0
2008-12-14 00:00:00,5.53532,5.54095,5.05643,5.34783,93978000000.0
2008-12-21 00:00:00,5.32584,5.35605,5.27023,5.30442,93924000000.0
2008-12-28 00:00:00,5.27504,5.37655,5.18053,5.34248,93978000000.0
2009-01-04 00:00:00,5.33004,5.59208,5.32769,5.5266,93978000000.0
2009-01-11 00:00:00,5.5477,5.71182,5.53599,5.61029,93924000000.0
2009-01-18 00:00:00,5.57045,5.83088,5.56244,5.7393,93924000000.0
2009-01-25 00:00:00,5.77322,5.83313,5.58654,5.81168,93978000000.0
2009-02-01 00:00:00,5.83795,5.86003,5.69456,5.75038,93978000000.0
2009-02-08 00:00:00,5.74304,5.84988,5.6857,5.78746,93924000000.0
2009-02-15 00:00:00,5.81871,5.94773,5.77919,5.80046,93978000000.0
2009-02-22 00:00:00,5.81759,5.90465,5.72832,5.87564,93978000000.0
2009-03-01 00:00:00,5.91077,5.9741,5.8371,5.88233,93924000000.0
2009-03-08 00:00:00,5.85285,5.92793,5.74583,5.75941,93156000000.0
2009-03-15 00:00:00,5.7815,5.78712,5.41748,5.47892,93156000000.0
2009-03-22 00:00:00,5.46094,5.61125,5.41786,5.59819,93156000000.0
2009-03-29 00:00:00,5.60786,5.67173,5.50374,5.51589,93156000000.0
2009-04-05 00:00:00,5.49573,5.68356,5.47733,5.6417,93156000000.0
2009-04-12 00:00:00,5.65728,5.71571,5.55627,5.70407,93156000000.0
2009-04-19 00:00:00,5.72095,5.7735,5.59428,5.61886,93156000000.0
2009-04-26 00:00:00,5.6299,5.73835,5.55768,5.60535,93156000000.0
2009-05-03 00:00:00,5.59846,5.63086,5.44955,5.45728,93145000000.0
2009-05-10 00:00:00,5.45731,5.5247,5.42135,5.51101,93156000000.0
2009-05-17 00:00:00,5.52807,5.5404,5.29259,5.31291,93156000000.0
2009-05-24 00:00:00,5.3007,5.39073,5.25009,5.25305,93156000000.0
2009-05-31 00:00:00,5.27123,5.33863,5.18714,5.32507,93156000000.0
2009-06-07 00:00:00,5.32085,5.38893,5.24674,5.30615,93156000000.0
2009-06-14 00:00:00,5.32097,5.4093,5.30651,5.3345,93156000000.0
2009-06-21 00:00:00,5.33095,5.37792,5.25865,5.29131,93129000000.0
2009-06-28 00:00:00,5.28579,5.34023,5.2365,5.3197,93156000000.0
2009-07-05 00:00:00,5.32798,5.37766,5.28514,5.335,93156000000.0
2009-07-12 00:00:00,5.32154,5.35088,5.2505,5.27215,93156000000.0
2009-07-19 00:00:00,5.26119,5.26507,5.20271,5.23442,93156000000.0
2009-07-26 00:00:00,5.23894,5.30897,5.19868,5.21673,93156000000.0
2009-08-02 00:00:00,5.20563,5.25287,5.14679,5.24172,93156000000.0
2009-08-09 00:00:00,5.23944,5.2787,5.18943,5.23493,93156000000.0
2009-08-16 00:00:00,5.24765,5.29268,5.1715,5.1892,93129000000.0
2009-08-23 00:00:00,5.18241,5.23255,5.16152,5.19729,93156000000.0
2009-08-30 00:00:00,5.19695,5.24339,5.17019,5.20033,93156000000.0
2009-09-06 00:00:00,5.19153,5.19269,5.08051,5.10199,93156000000.0
2009-09-13 00:00:00,5.09951,5.12166,5.03359,5.05173,93156000000.0
2009-09-20 00:00:00,5.0533,5.08686,5.0075,5.05948,93156000000.0
2009-09-27 00:00:00,5.05316,5.13429,5.05182,5.10105,93156000000.0
2009-10-04 00:00:00,5.09435,5.09519,5.01766,5.04753,93156000000.0
2009-10-11 00:00:00,5.05088,5.06515,4.96649,4.98801,93156000000.0
2009-10-18 00:00:00,4.99243,5.01371,4.93496,4.9534,93156000000.0
2009-10-25 00:00:00,4.95767,5.06272,4.93486,5.04883,93156000000.0
2009-11-01 00:00:00,5.05497,5.08213,4.98264,5.00638,93924000000.0
2009-11-08 00:00:00,4.9985,5.01393,4.93838,4.98527,93924000000.0
2009-11-15 00:00:00,4.969,5.0208,4.94837,5.00027,93978000000.0
2009-11-22 00:00:00,4.99715,5.01238,4.90619,4.95967,93924000000.0
2009-11-29 00:00:00,4.95589,5.01479,4.90926,5.00182,93978000000.0
2009-12-06 00:00:00,4.99895,5.09628,4.98606,5.0839,93978000000.0
2009-12-13 00:00:00,5.084,5.21204,5.06065,5.18226,93924000000.0
2009-12-20 00:00:00,5.18668,5.22814,5.14807,5.15007,93978000000.0
2009-12-27 00:00:00,5.17124,5.20735,5.14037,5.18304,55777000000.0
