2005-01-02 00:00:00,1.7328,1.7423,1.719,1.7228,905849800000.0
2005-01-09 00:00:00,1.723,1.7352,1.7154,1.7268,926567400000.0
2005-01-16 00:00:00,1.7277,1.7332,1.6903,1.6944,935290600000.0
2005-01-23 00:00:00,1.6928,1.7008,1.6731,1.6817,936926200000.0
2005-01-30 00:00:00,1.6809,1.6927,1.6686,1.6697,939652200000.0
2005-02-06 00:00:00,1.674,1.6765,1.6355,1.6364,941287800000.0
2005-02-13 00:00:00,1.6383,1.6681,1.6354,1.6574,936108400000.0
2005-02-20 00:00:00,1.6532,1.6859,1.6526,1.684,937607700000.0
2005-02-27 00:00:00,1.6824,1.6886,1.666,1.6734,929293400000.0
2005-03-06 00:00:00,1.6755,1.7038,1.6621,1.6965,941560400000.0
2005-03-13 00:00:00,1.6981,1.7012,1.6742,1.6763,946330900000.0
2005-03-20 00:00:00,1.6774,1.685,1.6653,1.6797,905304600000.0
2005-03-27 00:00:00,1.6786,1.6834,1.6691,1.6732,912255900000.0
2005-04-03 00:00:00,1.6754,1.6862,1.6671,1.675,918798300000.0
2005-04-10 00:00:00,1.6744,1.6827,1.6552,1.6823,918934600000.0
2005-04-17 00:00:00,1.6792,1.7026,1.6683,1.6713,932564600000.0
2005-04-24 00:00:00,1.6696,1.6735,1.6443,1.6467,931883100000.0
2005-05-01 00:00:00,1.6475,1.6689,1.6449,1.6526,901760800000.0
2005-05-08 00:00:00,1.6624,1.6633,1.6474,1.6584,747332900000.0
2005-05-15 00:00:00,1.6571,1.6732,1.6559,1.66,929838600000.0
2005-05-22 00:00:00,1.661,1.6625,1.644,1.6482,909393600000.0
2005-05-29 00:00:00,1.6452,1.6469,1.6141,1.6166,911983300000.0
2005-06-05 00:00:00,1.6173,1.6194,1.5871,1.591,922342100000.0
2005-06-12 00:00:00,1.5878,1.5917,1.5621,1.5794,929429700000.0
2005-06-19 00:00:00,1.5709,1.5748,1.5531,1.5707,929702300000.0
2005-06-26 00:00:00,1.5714,1.5977,1.5709,1.5898,933246100000.0
2005-07-03 00:00:00,1.5885,1.618,1.5838,1.6124,917299000000.0
2005-07-10 00:00:00,1.6109,1.6213,1.6028,1.6056,927385200000.0
2005-07-17 00:00:00,1.6058,1.6129,1.5745,1.5797,925477000000.0
2005-07-24 00:00:00,1.5805,1.6032,1.5766,1.6016,932564600000.0
2005-07-31 00:00:00,1.6026,1.6094,1.5896,1.6079,928339300000.0
2005-08-07 00:00:00,1.6059,1.6288,1.6032,1.6118,917162700000.0
2005-08-14 00:00:00,1.6102,1.6223,1.6005,1.6173,917435300000.0
2005-08-21 00:00:00,1.6183,1.6274,1.6112,1.6246,909393600000.0
2005-08-28 00:00:00,1.6261,1.6431,1.6231,1.6372,929702300000.0
2005-09-04 00:00:00,1.6405,1.6405,1.5996,1.6004,917026400000.0
2005-09-11 00:00:00,1.6008,1.6017,1.5843,1.5935,927385200000.0
2005-09-18 00:00:00,1.5868,1.5989,1.5749,1.5902,929020800000.0
2005-09-25 00:00:00,1.5876,1.5971,1.5728,1.5776,938970700000.0
2005-10-02 00:00:00,1.5758,1.6079,1.5588,1.6014,929157100000.0
2005-10-09 00:00:00,1.6013,1.6088,1.5857,1.6044,917844200000.0
2005-10-16 00:00:00,1.6008,1.6092,1.5875,1.595,940606300000.0
2005-10-23 00:00:00,1.5935,1.6139,1.5911,1.6101,744606900000.0
2005-10-30 00:00:00,1.6095,1.629,1.6006,1.6108,926294800000.0
2005-11-06 00:00:00,1.6115,1.6142,1.5926,1.6003,938561800000.0
2005-11-13 00:00:00,1.5992,1.6081,1.5924,1.6071,939515900000.0
2005-11-20 00:00:00,1.6058,1.6096,1.5904,1.5927,912119600000.0
2005-11-27 00:00:00,1.5946,1.6014,1.5625,1.5657,938970700000.0
2005-12-04 00:00:00,1.5661,1.5795,1.561,1.5734,939379600000.0
2005-12-11 00:00:00,1.5735,1.6169,1.5698,1.615,945240500000.0
2005-12-18 00:00:00,1.6153,1.6322,1.6077,1.6277,922342100000.0
2005-12-25 00:00:00,1.6255,1.6364,1.606,1.6165,885813700000.0
2006-01-01 00:00:00,1.6165,1.627,1.6089,1.6108,880770600000.0
2006-01-08 00:00:00,1.6117,1.6141,1.5976,1.6079,926703700000.0
2006-01-15 00:00:00,1.6066,1.6241,1.6009,1.6218,918389400000.0
2006-01-22 00:00:00,1.6198,1.6393,1.6092,1.6133,923841400000.0
2006-01-29 00:00:00,1.6155,1.6159,1.599,1.6048,911710700000.0
2006-02-05 00:00:00,1.6063,1.6247,1.604,1.613,942787100000.0
2006-02-12 00:00:00,1.6139,1.6185,1.6024,1.614,936926200000.0
2006-02-19 00:00:00,1.612,1.6203,1.6038,1.6054,914981900000.0
2006-02-26 00:00:00,1.6051,1.6173,1.5964,1.6154,942241900000.0
2006-03-05 00:00:00,1.6185,1.6299,1.613,1.6263,942241900000.0
2006-03-12 00:00:00,1.6291,1.6776,1.6224,1.6754,943741200000.0
2006-03-19 00:00:00,1.6735,1.6995,1.6727,1.6977,949874700000.0
2006-03-26 00:00:00,1.6973,1.7113,1.6879,1.6921,949193200000.0
2006-04-02 00:00:00,1.693,1.7047,1.661,1.6652,947830200000.0
2006-04-09 00:00:00,1.6583,1.6673,1.6499,1.6632,707942200000.0
2006-04-16 00:00:00,1.6649,1.6734,1.6525,1.658,933382400000.0
2006-04-23 00:00:00,1.6556,1.6712,1.6502,1.6628,943332300000.0
2006-04-30 00:00:00,1.6635,1.6653,1.6367,1.6473,930111200000.0
2006-05-07 00:00:00,1.6472,1.6721,1.644,1.6717,937471400000.0
2006-05-14 00:00:00,1.6712,1.6886,1.6682,1.6847,937198800000.0
2006-05-21 00:00:00,1.6872,1.7114,1.6763,1.6806,959824600000.0
2006-05-28 00:00:00,1.6794,1.7234,1.678,1.7165,927794100000.0
2006-06-04 00:00:00,1.7208,1.7346,1.683,1.689,932700900000.0
2006-06-11 00:00:00,1.6845,1.7125,1.6816,1.7114,931746800000.0
2006-06-18 00:00:00,1.714,1.721,1.699,1.7084,935699500000.0
2006-06-25 00:00:00,1.7098,1.7246,1.7076,1.7203,949329500000.0
2006-07-02 00:00:00,1.7221,1.7256,1.7016,1.7042,945376800000.0
2006-07-09 00:00:00,1.7041,1.7065,1.6748,1.6789,951919200000.0
2006-07-16 00:00:00,1.677,1.6875,1.6627,1.6868,926976300000.0
2006-07-23 00:00:00,1.6879,1.6888,1.6577,1.6621,949465800000.0
2006-07-30 00:00:00,1.6618,1.6862,1.6611,1.6808,947557600000.0
2006-08-06 00:00:00,1.6807,1.692,1.6572,1.6596,946467200000.0
2006-08-13 00:00:00,1.6593,1.6917,1.6589,1.6883,942378200000.0
2006-08-20 00:00:00,1.6888,1.6952,1.6709,1.6835,938561800000.0
2006-08-27 00:00:00,1.6839,1.6902,1.6711,1.6728,944422700000.0
2006-09-03 00:00:00,1.6727,1.6818,1.6594,1.6804,944831600000.0
2006-09-10 00:00:00,1.681,1.6941,1.6787,1.6814,924659200000.0
2006-09-17 00:00:00,1.6793,1.707,1.6772,1.7035,934200200000.0
2006-09-24 00:00:00,1.6902,1.7026,1.6841,1.6983,749104800000.0
2006-10-01 00:00:00,1.7012,1.7136,1.6931,1.696,900534100000.0
2006-10-08 00:00:00,1.6959,1.6982,1.6636,1.6654,833610800000.0
2006-10-15 00:00:00,1.6644,1.6691,1.6567,1.6614,822025300000.0
2006-10-22 00:00:00,1.6625,1.6636,1.6485,1.6575,850375700000.0
2006-10-29 00:00:00,1.6578,1.6578,1.6434,1.6515,881315800000.0
2006-11-05 00:00:00,1.6516,1.6772,1.6469,1.6734,897944400000.0
2006-11-12 00:00:00,1.6751,1.6825,1.6636,1.6679,883632900000.0
2006-11-19 00:00:00,1.6657,1.6829,1.6615,1.6808,867413200000.0
2006-11-26 00:00:00,1.6808,1.6916,1.6726,1.6897,884723300000.0
2006-12-03 00:00:00,1.69,1.697,1.6789,1.6799,899443700000.0
2006-12-10 00:00:00,1.6788,1.6901,1.6687,1.6733,887585600000.0
2006-12-17 00:00:00,1.6764,1.6889,1.6712,1.6749,789585900000.0
2006-12-24 00:00:00,1.6716,1.6785,1.6611,1.6735,573414100000.0
2006-12-31 00:00:00,1.673,1.6735,1.6595,1.6693,658329000000.0
2007-01-07 00:00:00,1.6698,1.6705,1.6471,1.6481,898625900000.0
2007-01-14 00:00:00,1.6464,1.6555,1.6392,1.6407,877772000000.0
2007-01-21 00:00:00,1.6414,1.6734,1.6362,1.6694,896036200000.0
2007-01-28 00:00:00,1.6692,1.6862,1.6657,1.672,860598200000.0
2007-02-04 00:00:00,1.6734,1.6765,1.663,1.6748,838790200000.0
2007-02-11 00:00:00,1.6745,1.682,1.6679,1.669,868367300000.0
2007-02-18 00:00:00,1.6709,1.6758,1.6572,1.6628,852011300000.0
2007-02-25 00:00:00,1.6627,1.6879,1.6577,1.6857,909121000000.0
2007-03-04 00:00:00,1.6881,1.7029,1.6763,1.6807,940333700000.0
2007-03-11 00:00:00,1.6785,1.6901,1.6699,1.6725,735065900000.0
2007-03-18 00:00:00,1.6761,1.6775,1.6472,1.6496,924931800000.0
2007-03-25 00:00:00,1.6503,1.6606,1.6421,1.6512,924250300000.0
2007-04-01 00:00:00,1.6505,1.6525,1.6284,1.6385,858281100000.0
2007-04-08 00:00:00,1.6374,1.6395,1.6207,1.6227,892083500000.0
2007-04-15 00:00:00,1.6256,1.6388,1.6192,1.622,851810100090.0
2007-04-22 00:00:00,1.6234,1.6498,1.6227,1.6445,721988000514.0
2007-04-29 00:00:00,1.6448,1.6593,1.639,1.654,741783850551.0
2007-05-06 00:00:00,1.6554,1.6563,1.6216,1.6259,762635150612.0
2007-05-13 00:00:00,1.6271,1.6445,1.6211,1.6412,755851050436.0
2007-05-20 00:00:00,1.639,1.644,1.6296,1.643,753712500734.0
2007-05-27 00:00:00,1.6422,1.6477,1.6133,1.6139,663901700398.0
2007-06-03 00:00:00,1.6138,1.6193,1.5819,1.5824,32040000000.0
2007-06-10 00:00:00,1.5819,1.5947,1.5772,1.5893,32524800000.0
2007-06-17 00:00:00,1.5894,1.5946,1.5782,1.5895,31598400000.0
2007-06-24 00:00:00,1.5872,1.6087,1.5799,1.5938,125668800000.0
2007-07-01 00:00:00,1.588,1.5936,1.5837,1.5875,157416000000.0
2007-07-08 00:00:00,1.5883,1.605,1.5807,1.5817,161208000000.0
2007-07-15 00:00:00,1.5836,1.5838,1.5653,1.5703,1743157659587.0
2007-07-22 00:00:00,1.5721,1.603,1.5474,1.6005,2115552449295.0
2007-07-29 00:00:00,1.6005,1.6165,1.5916,1.6112,1960314599862.0
2007-08-05 00:00:00,1.6167,1.6263,1.5931,1.6214,1730812640791.0
2007-08-12 00:00:00,1.6182,1.7449,1.6111,1.6889,2593124461184.0
2007-08-19 00:00:00,1.6936,1.7094,1.6451,1.6526,2323633561620.0
2007-08-26 00:00:00,1.6513,1.68445,1.64,1.6642,2546581500868.0
2007-09-02 00:00:00,1.6696,1.6724,1.6408,1.665,2216468117941.0
2007-09-09 00:00:00,1.6671,1.6853,1.6445,1.6474,2102756801253.0
2007-09-16 00:00:00,1.6466,1.6752,1.6174,1.6252,2085956729638.0
2007-09-23 00:00:00,1.6237,1.6367,1.60265,1.6063,1957491790206.0
2007-09-30 00:00:00,1.6064,1.6112,1.5707,1.5742,2046529937626.0
2007-10-07 00:00:00,1.5725,1.583,1.5637,1.5669,2021373808443.0
2007-10-14 00:00:00,1.5635,1.60755,1.5626,1.60565,2927688549141.0
2007-10-21 00:00:00,1.6117,1.6223,1.56635,1.56655,2396062219341.0
2007-10-28 00:00:00,1.5638,1.58405,1.54955,1.57045,2127681258704.0
2007-11-04 00:00:00,1.5755,1.6121,1.55895,1.60615,2756921598883.0
2007-11-11 00:00:00,1.6176,1.6596,1.6125,1.6423,4168813450690.0
2007-11-18 00:00:00,1.6398,1.716,1.63165,1.6916,1879842900557.0
2007-11-25 00:00:00,1.688,1.7157,1.65565,1.65585,3837919629861.0
2007-12-02 00:00:00,1.6549,1.69985,1.654,1.67115,1609756690136.0
2007-12-09 00:00:00,1.6731,1.68415,1.6488,1.6741,1487631500004.0
2007-12-16 00:00:00,1.6675,1.68245,1.6525,1.65545,1397066619991.0
2007-12-23 00:00:00,1.6551,1.68565,1.6505,1.681,753479200065.0
2007-12-30 00:00:00,1.6773,1.69585,1.65445,1.69435,3586749687874.0
2008-01-06 00:00:00,1.6912,1.69445,1.64765,1.65735,3364752100141.0
2008-01-13 00:00:00,1.6601,1.68975,1.6483,1.66135,2818872949750.0
2008-01-20 00:00:00,1.6561,1.6953,1.65355,1.66625,2031480764107.0
2008-01-27 00:00:00,1.671,1.6806,1.6356,1.6364,1292390877878.0
2008-02-03 00:00:00,1.6388,1.6434,1.6124,1.61995,1409191210011.0
2008-02-10 00:00:00,1.6188,1.632,1.60005,1.61535,676060255848.0
2008-02-17 00:00:00,1.6157,1.6174,1.5923,1.606,750762159995.0
2008-02-24 00:00:00,1.6063,1.63095,1.59475,1.6291,855596799988.0
2008-03-02 00:00:00,1.6344,1.6632,1.6118,1.65365,874321749994.0
2008-03-09 00:00:00,1.6601,1.6776,1.6467,1.6726,1039223699990.0
2008-03-16 00:00:00,1.6785,1.7255,1.6614,1.71,838361690081.0
2008-03-23 00:00:00,1.711,1.7268,1.6932,1.7205,558567100000.0
2008-03-30 00:00:00,1.72425,1.74265,1.6984,1.7049,438107299999.0
2008-04-06 00:00:00,1.7057,1.70925,1.68315,1.7029,517796349994.0
2008-04-13 00:00:00,1.694,1.71805,1.6859,1.6919,405539620000.0
2008-04-20 00:00:00,1.6939,1.6962,1.66195,1.6737,744328100003.0
2008-04-27 00:00:00,1.67115,1.67695,1.6429,1.6495,273331000003.0
2008-05-04 00:00:00,1.6482,1.653,1.6262,1.63995,264082099998.0
2008-05-11 00:00:00,1.6429,1.6634,1.6265,1.6293,245082949999.0
2008-05-18 00:00:00,1.6298,1.6468,1.61815,1.6421,205460622007.0
2008-05-25 00:00:00,1.6436,1.6454,1.6186,1.6266,202640325628.0
2008-06-01 00:00:00,1.6302,1.6399,1.6048,1.638,253314811890.0
2008-06-08 00:00:00,1.6414,1.653,1.6303,1.6368,460651828000.0
2008-06-15 00:00:00,1.6398,1.6508,1.6276,1.6361,835744400001.0
2008-06-22 00:00:00,1.6388,1.6508,1.6258,1.643,967262064036.0
2008-06-29 00:00:00,1.6412,1.6585,1.62635,1.6292,1146734199986.0
2008-07-06 00:00:00,1.6303,1.6536,1.6257,1.6486,1064911900009.0
2008-07-13 00:00:00,1.6438,1.6462,1.6204,1.63265,1082335202541.0
2008-07-20 00:00:00,1.6278,1.64405,1.6224,1.64155,1159886734997.0
2008-07-27 00:00:00,1.6431,1.6746,1.6354,1.6741,1114380500023.0
2008-08-03 00:00:00,1.6762,1.7042,1.6689,1.6877,1226508404702.0
2008-08-10 00:00:00,1.6858,1.73575,1.6818,1.69475,1531245540023.0
2008-08-17 00:00:00,1.6929,1.7075,1.6828,1.7069,1361418312009.0
2008-08-24 00:00:00,1.7074,1.7209,1.69935,1.7095,1226783735051.0
2008-08-31 00:00:00,1.714,1.7718,1.70785,1.74825,1302758961658.0
2008-09-07 00:00:00,1.7317,1.76755,1.7206,1.72535,1401975016386.0
2008-09-14 00:00:00,1.7442,1.8251,1.73085,1.7338,1048690510682.0
2008-09-21 00:00:00,1.731,1.76795,1.725,1.7585,829672000386.0
2008-09-28 00:00:00,1.7561,1.8096,1.74035,1.7807,907372638139.0
2008-10-05 00:00:00,1.7656,2.1126,1.7638,2.0827,6155742898002.0
2008-10-12 00:00:00,2.0154,2.0708,1.8988,1.9462,11211569828979.0
2008-10-19 00:00:00,1.93845,2.0729,1.8895,2.0273,11094146894664.0
2008-10-26 00:00:00,2.02825,2.08205,1.88895,1.9059,3490913447714.0
2008-11-02 00:00:00,1.9021,1.93275,1.84955,1.8859,1529515649875.0
2008-11-09 00:00:00,1.8598,1.96875,1.8492,1.944,736855401473.0
2008-11-16 00:00:00,1.9609,2.05615,1.9288,1.991,783014299860.0
2008-11-23 00:00:00,1.9814,2.02855,1.93325,1.9378,918783400144.0
2008-11-30 00:00:00,1.9467,2.0113,1.94115,1.96525,797809750016.0
2008-12-07 00:00:00,1.9672,2.0455,1.925,2.0123,830932699946.0
2008-12-14 00:00:00,2.0209,2.1024,2.0099,2.0442,779724400057.0
2008-12-21 00:00:00,2.03885,2.06705,2.0252,2.05105,434847600003.0
2008-12-28 00:00:00,2.0537,2.0703,1.9486,1.9567,446825299998.0
2009-01-04 00:00:00,1.9532,1.9586,1.86045,1.91535,830477899998.0
2009-01-11 00:00:00,1.9252,2.0056,1.91375,1.9699,1011008299990.0
2009-01-18 00:00:00,1.97085,1.9965,1.94145,1.9835,1189228399966.0
2009-01-25 00:00:00,1.9763,2.01905,1.96105,2.0144,969808499989.0
2009-02-01 00:00:00,2.0043,2.0391,1.9013,1.91455,974342400004.0
2009-02-08 00:00:00,1.92901,1.9887,1.9061,1.95705,1068017700004.0
2009-02-15 00:00:00,1.9613,1.99905,1.95015,1.9866,956207125008.0
2009-02-22 00:00:00,1.98505,1.99425,1.9488,1.9823,1006057941017.0
2009-03-01 00:00:00,1.9744,1.999,1.93635,1.9739,1066270300000.0
2009-03-08 00:00:00,1.976,2.0028,1.9551,1.96325,1189792719995.0
2009-03-15 00:00:00,1.96705,2.0049,1.9597,1.97615,1168497340001.0
2009-03-22 00:00:00,1.97435,1.97625,1.9125,1.9129,1017812210003.0
2009-03-29 00:00:00,1.9163,1.9463,1.8649,1.88465,925240900000.0
2009-04-05 00:00:00,1.8858,1.8989,1.8204,1.8313,764103300001.0
2009-04-12 00:00:00,1.8121,1.85,1.803,1.8046,881154310000.0
2009-04-19 00:00:00,1.7998,1.85835,1.7996,1.8302,998927199999.0
2009-04-26 00:00:00,1.8333,1.865,1.7983,1.8151,1185688000001.0
2009-05-03 00:00:00,1.8123,1.8154,1.74865,1.7729,1247451950000.0
2009-05-10 00:00:00,1.7735,1.81445,1.7674,1.8009,1161552600000.0
2009-05-17 00:00:00,1.7995,1.80305,1.7539,1.7878,1245344099973.0
2009-05-24 00:00:00,1.79385,1.8003,1.76305,1.76685,1086060499999.0
2009-05-31 00:00:00,1.7572,1.7848,1.7292,1.7598,1246194000003.0
2009-06-07 00:00:00,1.7552,1.77,1.7147,1.72425,1213221500004.0
2009-06-14 00:00:00,1.72927,1.76353,1.72339,1.7295,797423199999.0
2009-06-21 00:00:00,1.73145,1.78335,1.7294,1.7396,1110715900001.0
2009-06-28 00:00:00,1.7405,1.7661,1.7315,1.7531,898121299999.0
2009-07-05 00:00:00,1.7553,1.79725,1.74605,1.78885,1605362400195.0
2009-07-12 00:00:00,1.7902,1.8102,1.7523,1.7575,1499070200138.0
2009-07-19 00:00:00,1.7601,1.7608,1.7344,1.7381,1257253300021.0
2009-07-26 00:00:00,1.7358,1.7409,1.69845,1.70505,1412047600116.0
2009-08-02 00:00:00,1.70645,1.7202,1.69115,1.69375,1141065740142.0
2009-08-09 00:00:00,1.70005,1.72485,1.68505,1.70565,602321729998.0
2009-08-16 00:00:00,1.7114,1.72925,1.7044,1.7156,529908650001.0
2009-08-23 00:00:00,1.7132,1.7262,1.69655,1.69885,626959999995.0
2009-08-30 00:00:00,1.6998,1.7229,1.6779,1.6799,635643649997.0
2009-09-06 00:00:00,1.6789,1.7006,1.6716,1.68775,608797859996.0
2009-09-13 00:00:00,1.69295,1.70345,1.68035,1.6952,737346399997.0
2009-09-20 00:00:00,1.69505,1.70445,1.68525,1.6922,898254939999.0
2009-09-27 00:00:00,1.69365,1.70015,1.65105,1.6837,982239560005.0
2009-10-04 00:00:00,1.6841,1.68665,1.62565,1.62945,941273870005.0
2009-10-11 00:00:00,1.6278,1.63945,1.6135,1.62555,904152799997.0
2009-10-18 00:00:00,1.6277,1.6301,1.6079,1.6266,963889320002.0
2009-10-25 00:00:00,1.62985,1.64215,1.60945,1.63335,921351209995.0
2009-11-01 00:00:00,1.641,1.6504,1.61695,1.6173,902399660001.0
2009-11-08 00:00:00,1.6126,1.61775,1.59605,1.5969,721009120001.0
2009-11-15 00:00:00,1.59765,1.6355,1.59475,1.62435,636006560002.0
2009-11-22 00:00:00,1.62365,1.6627,1.6158,1.65345,632485920002.0
2009-11-29 00:00:00,1.64485,1.6499,1.61685,1.62335,695121200003.0
2009-12-06 00:00:00,1.62675,1.63045,1.60035,1.6015,749143360002.0
2009-12-13 00:00:00,1.6032,1.62445,1.5968,1.6098,684102300000.0
2009-12-20 00:00:00,1.6053,1.63185,1.6053,1.6278,411501900004.0
2009-12-27 00:00:00,1.62515,1.6269,1.59955,1.60255,246103500000.0
