2005-01-02 00:00:00,1.6288,1.63453,1.60564,1.60626,1261525602797.0
2005-01-09 00:00:00,1.6103,1.6108,1.5809,1.59304,1259354402658.0
2005-01-16 00:00:00,1.59304,1.60084,1.58436,1.59383,1252645102689.0
2005-01-23 00:00:00,1.5934,1.6213,1.58837,1.61559,1261418402762.0
2005-01-30 00:00:00,1.6138,1.62344,1.60263,1.60725,1259315002752.0
2005-02-06 00:00:00,1.6055,1.61255,1.58751,1.59079,1254914302715.0
2005-02-13 00:00:00,1.5925,1.61604,1.58899,1.60923,1257798602725.0
2005-02-20 00:00:00,1.6077,1.65398,1.60319,1.63905,1256527102684.0
2005-02-27 00:00:00,1.6401,1.64128,1.62463,1.62955,1260151702729.0
2005-03-06 00:00:00,1.6301,1.63188,1.60765,1.6223,1256964502756.0
2005-03-13 00:00:00,1.6202,1.62328,1.59678,1.60076,1255334802817.0
2005-03-20 00:00:00,1.5996,1.6032,1.56936,1.57769,1257459302683.0
2005-03-27 00:00:00,1.57799,1.5793,1.56172,1.56697,844453301707.0
2005-04-03 00:00:00,1.56717,1.58863,1.56411,1.58794,1260393602794.0
2005-04-10 00:00:00,1.58896,1.6118,1.55968,1.6113,1257161902675.0
2005-04-17 00:00:00,1.60938,1.62788,1.60462,1.6125,1244866402633.0
2005-04-24 00:00:00,1.61256,1.62447,1.60345,1.6192,1239847502588.0
2005-05-01 00:00:00,1.61904,1.62286,1.5884,1.59129,1225877102635.0
2005-05-08 00:00:00,1.59131,1.60339,1.58203,1.598,1245107602476.0
2005-05-15 00:00:00,1.59706,1.60715,1.58237,1.5896,1244423702706.0
2005-05-22 00:00:00,1.5894,1.59471,1.57463,1.5778,1228372102686.0
2005-05-29 00:00:00,1.5757,1.57694,1.5179,1.5251,1215568602515.0
2005-06-05 00:00:00,1.52463,1.53879,1.51164,1.5162,1234319302626.0
2005-06-12 00:00:00,1.51407,1.52512,1.49208,1.5105,1246093502611.0
2005-06-19 00:00:00,1.5098,1.5123,1.47655,1.48961,1247639902706.0
2005-06-26 00:00:00,1.48962,1.50698,1.47738,1.4851,1243709202631.0
2005-07-03 00:00:00,1.48363,1.48837,1.45314,1.4581,1217221402567.0
2005-07-10 00:00:00,1.45634,1.47819,1.45017,1.4683,1239894702619.0
2005-07-17 00:00:00,1.46688,1.48848,1.45966,1.4706,1245715402685.0
2005-07-24 00:00:00,1.46899,1.49842,1.46404,1.4824,1254194502720.0
2005-07-31 00:00:00,1.48332,1.51236,1.47385,1.5028,1257279002697.0
2005-08-07 00:00:00,1.50032,1.50861,1.48201,1.4887,1256006902682.0
2005-08-14 00:00:00,1.48854,1.49119,1.47062,1.4719,1253030602724.0
2005-08-21 00:00:00,1.47139,1.47827,1.45721,1.4738,1256171302746.0
2005-08-28 00:00:00,1.47226,1.49097,1.4514,1.4885,1249887402703.0
2005-09-04 00:00:00,1.488,1.49407,1.45667,1.4613,1217606802712.0
2005-09-11 00:00:00,1.4618,1.4618,1.44087,1.4423,1255540302767.0
2005-09-18 00:00:00,1.44264,1.44451,1.40576,1.4089,1255727502760.0
2005-09-25 00:00:00,1.40831,1.4204,1.39402,1.3983,1253486002754.0
2005-10-02 00:00:00,1.39808,1.44003,1.38486,1.42325,1255828502728.0
2005-10-09 00:00:00,1.42302,1.43473,1.40169,1.43231,1251991902694.0
2005-10-16 00:00:00,1.43231,1.43454,1.40106,1.41891,1254071002681.0
2005-10-23 00:00:00,1.41912,1.42758,1.40819,1.4203,1249331902627.0
2005-10-30 00:00:00,1.4203,1.42499,1.38892,1.39635,1258967202705.0
2005-11-06 00:00:00,1.3987,1.40523,1.38804,1.39417,1258329802701.0
2005-11-13 00:00:00,1.3945,1.40301,1.3862,1.39875,1262178202720.0
2005-11-20 00:00:00,1.3989,1.40622,1.36726,1.36919,1260668902755.0
2005-11-27 00:00:00,1.369,1.38731,1.357,1.36129,1258471702709.0
2005-12-04 00:00:00,1.35992,1.37283,1.3543,1.36589,1260996802637.0
2005-12-11 00:00:00,1.36204,1.3929,1.36192,1.39118,1258564602655.0
2005-12-18 00:00:00,1.39143,1.40452,1.375,1.3831,1261630102834.0
2005-12-25 00:00:00,1.3838,1.39586,1.3709,1.37586,1065910802190.0
2006-01-01 00:00:00,1.3759,1.42045,1.3724,1.41529,1047810802220.0
2006-01-08 00:00:00,1.41516,1.41864,1.39515,1.40801,1260782102739.0
2006-01-15 00:00:00,1.4081,1.42483,1.39225,1.39749,1261366802810.0
2006-01-22 00:00:00,1.4012,1.42163,1.38733,1.38935,1327642602965.0
2006-01-29 00:00:00,1.39079,1.39283,1.37378,1.37506,1257252002679.0
2006-02-05 00:00:00,1.3745,1.384,1.36541,1.37105,1261175402674.0
2006-02-12 00:00:00,1.3721,1.37962,1.36763,1.37246,1257023002578.0
2006-02-19 00:00:00,1.3717,1.37725,1.36193,1.36331,1259823402704.0
2006-02-26 00:00:00,1.3639,1.36711,1.34914,1.36539,1260542302800.0
2006-03-05 00:00:00,1.3674,1.38676,1.35967,1.38109,1257667702606.0
2006-03-12 00:00:00,1.3825,1.4137,1.37971,1.41115,1259130302621.0
2006-03-19 00:00:00,1.41138,1.42224,1.39258,1.40467,1259757102708.0
2006-03-26 00:00:00,1.40499,1.41713,1.40009,1.41487,1259548902630.0
2006-04-02 00:00:00,1.41497,1.43594,1.38696,1.38967,1259023902737.0
2006-04-09 00:00:00,1.38982,1.3962,1.38363,1.39414,1260529302743.0
2006-04-16 00:00:00,1.39443,1.41075,1.39403,1.403,1257983802725.0
2006-04-23 00:00:00,1.4034,1.41599,1.3986,1.4104,1256992402624.0
2006-04-30 00:00:00,1.41044,1.41524,1.39071,1.40619,1255776202647.0
2006-05-07 00:00:00,1.40613,1.43405,1.4002,1.43388,1259132602743.0
2006-05-14 00:00:00,1.43385,1.4409,1.41295,1.42763,1262297602692.0
2006-05-21 00:00:00,1.42757,1.44482,1.40624,1.40947,1256972802687.0
2006-05-28 00:00:00,1.40942,1.4228,1.4028,1.42183,1263292402787.0
2006-06-04 00:00:00,1.42178,1.43221,1.39616,1.39703,1256163802542.0
2006-06-11 00:00:00,1.39693,1.4205,1.37944,1.41861,1262362502796.0
2006-06-18 00:00:00,1.41851,1.41955,1.39603,1.40346,1256726802672.0
2006-06-25 00:00:00,1.40339,1.42844,1.39231,1.42694,1259874902653.0
2006-07-02 00:00:00,1.42677,1.43033,1.40981,1.42602,1256238902609.0
2006-07-09 00:00:00,1.42618,1.44715,1.42354,1.42672,1258650002739.0
2006-07-16 00:00:00,1.42631,1.4451,1.41097,1.4436,1259635902610.0
2006-07-23 00:00:00,1.4436,1.4471,1.4289,1.44366,1258285302672.0
2006-07-30 00:00:00,1.44364,1.45815,1.43219,1.45104,1243773402674.0
2006-08-06 00:00:00,1.45117,1.45215,1.42396,1.43071,1260653002805.0
2006-08-13 00:00:00,1.43017,1.44417,1.42703,1.44334,1261508402744.0
2006-08-20 00:00:00,1.44092,1.4471,1.40966,1.41416,1258960202643.0
2006-08-27 00:00:00,1.41428,1.42745,1.41015,1.4171,1259150402690.0
2006-09-03 00:00:00,1.41727,1.42725,1.40562,1.41985,1229931602596.0
2006-09-10 00:00:00,1.41968,1.42605,1.41248,1.41704,1258292202678.0
2006-09-17 00:00:00,1.41455,1.43444,1.41104,1.42825,1255448602714.0
2006-09-24 00:00:00,1.42809,1.43177,1.40751,1.41629,1260139102679.0
2006-10-01 00:00:00,1.40826,1.43343,1.40799,1.41733,1259255902679.0
2006-10-08 00:00:00,1.41757,1.42646,1.41228,1.4232,1251502102751.0
2006-10-15 00:00:00,1.4228,1.43202,1.41437,1.41876,1253115002615.0
2006-10-22 00:00:00,1.41846,1.43146,1.4123,1.42609,1257188702710.0
2006-10-29 00:00:00,1.426,1.45233,1.42194,1.4365,1251294002656.0
2006-11-05 00:00:00,1.4353,1.45609,1.43459,1.45303,1258497702696.0
2006-11-12 00:00:00,1.4532,1.47176,1.45144,1.47046,1260080902618.0
2006-11-19 00:00:00,1.4699,1.48906,1.46651,1.48449,1257723802641.0
2006-11-26 00:00:00,1.4852,1.52742,1.48291,1.52626,1259273202701.0
2006-12-03 00:00:00,1.5275,1.53344,1.51434,1.51647,1263960602674.0
2006-12-10 00:00:00,1.5147,1.53125,1.50909,1.51397,1257537702685.0
2006-12-17 00:00:00,1.5143,1.52613,1.50921,1.51964,1259301402722.0
2006-12-24 00:00:00,1.51983,1.53953,1.51873,1.53703,888116601896.0
2006-12-31 00:00:00,1.5399,1.55012,1.52326,1.52437,953788401864.0
2007-01-07 00:00:00,1.526,1.5353,1.50842,1.51178,1260772502716.0
2007-01-14 00:00:00,1.51,1.54499,1.50752,1.51903,1258238502666.0
2007-01-21 00:00:00,1.5188,1.54333,1.51756,1.52329,1258514802650.0
2007-01-28 00:00:00,1.5238,1.54461,1.5217,1.53441,1261366102784.0
2007-02-04 00:00:00,1.53407,1.54737,1.52293,1.5248,1268122202707.0
2007-02-11 00:00:00,1.5278,1.5334,1.51625,1.52714,1305462902986.0
2007-02-18 00:00:00,1.5312,1.54041,1.51712,1.52634,1254756402732.0
2007-02-25 00:00:00,1.5272,1.55351,1.52246,1.55238,1258675502731.0
2007-03-04 00:00:00,1.57982,1.58082,1.53361,1.53707,1260396802719.0
2007-03-11 00:00:00,1.5369,1.56628,1.53515,1.56575,1252458502644.0
2007-03-18 00:00:00,1.56671,1.56821,1.53873,1.54125,1262167802745.0
2007-03-25 00:00:00,1.54129,1.55106,1.53044,1.54021,1255578002468.0
2007-04-01 00:00:00,1.53888,1.5502,1.53599,1.53974,1267229102350.0
2007-04-08 00:00:00,1.53882,1.54635,1.527,1.53825,1258747802218.0
2007-04-15 00:00:00,1.53784,1.54277,1.52464,1.52646,1272683602295.0
2007-04-22 00:00:00,1.52645,1.53259,1.51781,1.52359,1257154702327.0
2007-04-29 00:00:00,1.52002,1.52361,1.49597,1.50508,1271546602338.0
2007-05-06 00:00:00,1.505,1.50767,1.49268,1.50111,1265622002354.0
2007-05-13 00:00:00,1.50222,1.50614,1.46915,1.47015,1278065502282.0
2007-05-20 00:00:00,1.47253,1.47404,1.44982,1.45141,1263694102415.0
2007-05-27 00:00:00,1.45056,1.46228,1.4237,1.4262,1280746902496.0
2007-06-03 00:00:00,1.42599,1.43855,1.41505,1.41804,1267977002499.0
2007-06-10 00:00:00,1.41777,1.42955,1.41318,1.42903,1274001702428.0
2007-06-17 00:00:00,1.42636,1.44265,1.42444,1.43781,1275626402286.0
2007-06-24 00:00:00,1.43942,1.44414,1.41314,1.44209,1273830402366.0
2007-07-01 00:00:00,1.43847,1.44618,1.42577,1.42955,1273292302439.0
2007-07-08 00:00:00,1.42986,1.45926,1.42334,1.44341,1282190502315.0
2007-07-15 00:00:00,1.44425,1.45064,1.4351,1.44961,1278130502489.0
2007-07-22 00:00:00,1.44918,1.45615,1.42436,1.45003,1281877902402.0
2007-07-29 00:00:00,1.4495,1.46443,1.43646,1.4547,1294791202409.0
2007-08-05 00:00:00,1.45846,1.46272,1.43897,1.44127,1276204602272.0
2007-08-12 00:00:00,1.44127,1.45485,1.42501,1.42695,1279768002190.0
2007-08-19 00:00:00,1.42582,1.4401,1.41979,1.43828,1280159802329.0
2007-08-26 00:00:00,1.43817,1.45321,1.43016,1.43788,1267595702444.0
2007-09-02 00:00:00,1.43806,1.45525,1.42568,1.4523,1269924202457.0
2007-09-09 00:00:00,1.45176,1.45929,1.4245,1.4283,1275509102283.0
2007-09-16 00:00:00,1.42791,1.42972,1.40086,1.4092,1268931102219.0
2007-09-23 00:00:00,1.40915,1.42598,1.40515,1.4142,1267932702187.0
2007-09-30 00:00:00,1.41769,1.41895,1.38407,1.38519,1259467202175.0
2007-10-07 00:00:00,1.38628,1.39256,1.37691,1.37765,1263407102183.0
2007-10-14 00:00:00,1.37707,1.39717,1.37277,1.38236,1260417102137.0
2007-10-21 00:00:00,1.38444,1.39491,1.3715,1.384,1269614102301.0
2007-10-28 00:00:00,1.3858,1.38641,1.35025,1.35503,1255756002189.0
2007-11-04 00:00:00,1.35712,1.38608,1.3286,1.38548,1257539602191.0
2007-11-11 00:00:00,1.38723,1.44427,1.38134,1.42553,1257011602192.0
2007-11-18 00:00:00,1.43288,1.47063,1.41956,1.46483,1259195902112.0
2007-11-25 00:00:00,1.46238,1.48438,1.44996,1.46004,1261107902297.0
2007-12-02 00:00:00,1.46214,1.50286,1.4604,1.4723,1263125502190.0
2007-12-09 00:00:00,1.47116,1.49482,1.46149,1.46647,1258737602155.0
2007-12-16 00:00:00,1.46426,1.47086,1.42236,1.42495,1256115202142.0
2007-12-23 00:00:00,1.42519,1.44513,1.41417,1.4447,1180513701987.0
2007-12-30 00:00:00,1.44275,1.48231,1.43762,1.47748,1138251301995.0
2008-01-06 00:00:00,1.47753,1.51074,1.46672,1.50476,1264980902137.0
2008-01-13 00:00:00,1.50679,1.51957,1.48784,1.50052,1272523602221.0
2008-01-20 00:00:00,1.49821,1.50752,1.47261,1.47886,1267671202186.0
2008-01-27 00:00:00,1.4794,1.49549,1.46665,1.47212,1268816902165.0
2008-02-03 00:00:00,1.47188,1.48336,1.44096,1.44883,1257352402119.0
2008-02-10 00:00:00,1.45073,1.482,1.44661,1.4766,1259400002103.0
2008-02-17 00:00:00,1.48089,1.50698,1.47036,1.50153,1258299102053.0
2008-02-24 00:00:00,1.50224,1.50273,1.46408,1.49855,1259630902155.0
2008-03-02 00:00:00,1.49719,1.52294,1.49273,1.52017,1257506702209.0
2008-03-09 00:00:00,1.52057,1.55154,1.51466,1.54963,1256556102207.0
2008-03-16 00:00:00,1.54946,1.59308,1.54532,1.57783,1247035002193.0
2008-03-23 00:00:00,1.58217,1.61801,1.5617,1.6135,1258819502175.0
2008-03-30 00:00:00,1.6147,1.63205,1.57009,1.5864,1258188902140.0
2008-04-06 00:00:00,1.58641,1.62071,1.57083,1.61784,1263309002212.0
2008-04-13 00:00:00,1.61145,1.62531,1.57955,1.58759,1253011602105.0
2008-04-20 00:00:00,1.58854,1.62689,1.58173,1.58372,1254414502023.0
2008-04-27 00:00:00,1.58262,1.5927,1.5618,1.57137,1251973502136.0
2008-05-04 00:00:00,1.57224,1.5773,1.53924,1.55562,1260319502241.0
2008-05-11 00:00:00,1.55358,1.56624,1.53899,1.55551,1262273902208.0
2008-05-18 00:00:00,1.55833,1.56043,1.53562,1.55976,1266083702206.0
2008-05-25 00:00:00,1.55872,1.56582,1.52804,1.54473,1260835102157.0
2008-06-01 00:00:00,1.54878,1.60818,1.54251,1.60814,1261735402227.0
2008-06-08 00:00:00,1.60721,1.61435,1.56881,1.58244,1257822602130.0
2008-06-15 00:00:00,1.58336,1.5931,1.5662,1.58558,1263036602148.0
2008-06-22 00:00:00,1.58779,1.59781,1.57178,1.59536,1263332402094.0
2008-06-29 00:00:00,1.59392,1.61792,1.59004,1.59895,1273933202214.0
2008-07-06 00:00:00,1.59783,1.61004,1.5863,1.60766,1255289502054.0
2008-07-13 00:00:00,1.60882,1.6099,1.58196,1.59225,1261672602139.0
2008-07-20 00:00:00,1.59158,1.60178,1.57968,1.60154,1267905702262.0
2008-07-27 00:00:00,1.60103,1.61386,1.59067,1.59781,1249220402194.0
2008-08-03 00:00:00,1.59779,1.62183,1.59557,1.59989,1261279902243.0
2008-08-10 00:00:00,1.5931,1.60451,1.55266,1.55531,1263015802195.0
2008-08-17 00:00:00,1.55468,1.57112,1.54376,1.5482,1246173802081.0
2008-08-24 00:00:00,1.55051,1.56194,1.52581,1.56086,1254642502073.0
2008-08-31 00:00:00,1.5603,1.56451,1.51009,1.512,1263611202110.0
2008-09-07 00:00:00,1.51667,1.5239,1.49207,1.50662,1249864801918.0
2008-09-14 00:00:00,1.52076,1.54684,1.50199,1.51332,1256506601907.0
2008-09-21 00:00:00,1.51616,1.53512,1.5073,1.51,1782246200227.0
2008-09-28 00:00:00,1.5018,1.51285,1.47405,1.4919,1941075701103.0
2008-10-05 00:00:00,1.4769,1.613,1.4725,1.5728,6864205295988.0
2008-10-12 00:00:00,1.5823,1.6117,1.5509,1.5855,10364668991871.0
2008-10-19 00:00:00,1.58485,1.6297,1.5662,1.612,11136886184003.0
2008-10-26 00:00:00,1.6029,1.63665,1.52295,1.5434,2392188705304.0
2008-11-02 00:00:00,1.54035,1.5476,1.4822,1.512,1231114014879.0
2008-11-09 00:00:00,1.5143,1.56575,1.5004,1.559,823691550139.0
2008-11-16 00:00:00,1.5515,1.6222,1.5418,1.5933,864839976466.0
2008-11-23 00:00:00,1.59485,1.61935,1.5657,1.5725,876465199981.0
2008-11-30 00:00:00,1.5698,1.64835,1.5554,1.616,794567300007.0
2008-12-07 00:00:00,1.6202,1.6735,1.6045,1.66755,822688237911.0
2008-12-14 00:00:00,1.6681,1.7498,1.6516,1.68995,718237500007.0
2008-12-21 00:00:00,1.6942,1.7212,1.67465,1.71215,338866819998.0
2008-12-28 00:00:00,1.7165,1.75075,1.675,1.67535,392138019999.0
2009-01-04 00:00:00,1.6756,1.6898,1.57515,1.59695,739703199952.0
2009-01-11 00:00:00,1.6012,1.66465,1.5922,1.6482,958638220175.0
2009-01-18 00:00:00,1.65775,1.6587,1.59205,1.59655,844690720000.0
2009-01-25 00:00:00,1.5933,1.6289,1.5649,1.57395,1079742439990.0
2009-02-01 00:00:00,1.5639,1.61165,1.5632,1.5769,1118443120008.0
2009-02-08 00:00:00,1.58037,1.62395,1.5675,1.58805,1144761559999.0
2009-02-15 00:00:00,1.5855,1.6141,1.5765,1.60475,1090537800002.0
2009-02-22 00:00:00,1.6008,1.61625,1.5799,1.61525,1215226599996.0
2009-03-01 00:00:00,1.61109,1.6367,1.6016,1.627,1240003300000.0
2009-03-08 00:00:00,1.6282,1.65605,1.6215,1.64315,1304274700001.0
2009-03-15 00:00:00,1.6383,1.69705,1.63725,1.68395,1208552020021.0
2009-03-22 00:00:00,1.68795,1.6909,1.64275,1.64885,872830000005.0
2009-03-29 00:00:00,1.6397,1.6831,1.6377,1.6576,658847200016.0
2009-04-05 00:00:00,1.65965,1.6684,1.60275,1.6155,564962299997.0
2009-04-12 00:00:00,1.61475,1.63525,1.578,1.5818,693586700001.0
2009-04-19 00:00:00,1.5818,1.6197,1.5773,1.6012,815557199999.0
2009-04-26 00:00:00,1.6035,1.60505,1.5699,1.57115,1150508000009.0
2009-05-03 00:00:00,1.57609,1.5784,1.5464,1.56805,1247877132034.0
2009-05-10 00:00:00,1.5681,1.60055,1.56295,1.58875,889522400000.0
2009-05-17 00:00:00,1.58775,1.58895,1.565,1.56635,1006067800000.0
2009-05-24 00:00:00,1.57255,1.5785,1.53975,1.54325,1115731350011.0
2009-05-31 00:00:00,1.5403,1.57715,1.5342,1.56225,1202634645994.0
2009-06-07 00:00:00,1.564,1.5732,1.536,1.56625,1200002545881.0
2009-06-14 00:00:00,1.56584,1.58574,1.55906,1.5816,1257090600000.0
2009-06-21 00:00:00,1.57955,1.62495,1.5769,1.61875,1104146469981.0
2009-06-28 00:00:00,1.61965,1.6329,1.61495,1.62185,1008898949998.0
2009-07-05 00:00:00,1.62135,1.63235,1.6128,1.62125,1751069970342.0
2009-07-12 00:00:00,1.62045,1.6264,1.5682,1.56965,1728487009380.0
2009-07-19 00:00:00,1.5727,1.57715,1.53395,1.54275,1470894929451.0
2009-07-26 00:00:00,1.54305,1.54635,1.5184,1.53575,1781810649869.0
2009-08-02 00:00:00,1.53465,1.55915,1.5253,1.533,1316846599685.0
2009-08-09 00:00:00,1.5353,1.56425,1.53125,1.5593,586610909999.0
2009-08-16 00:00:00,1.5596,1.56985,1.5432,1.54845,576664530000.0
2009-08-23 00:00:00,1.54925,1.56825,1.53635,1.5608,762283020050.0
2009-08-30 00:00:00,1.5614,1.5849,1.54905,1.55505,913872259956.0
2009-09-06 00:00:00,1.55225,1.58395,1.54005,1.5684,1005968069916.0
2009-09-13 00:00:00,1.5724,1.59055,1.56205,1.5723,1016790429990.0
2009-09-20 00:00:00,1.5721,1.6069,1.5703,1.60185,944224369997.0
2009-09-27 00:00:00,1.60275,1.6093,1.55585,1.57345,1228663700058.0
2009-10-04 00:00:00,1.57615,1.5796,1.532,1.5348,1152963619978.0
2009-10-11 00:00:00,1.5353,1.55035,1.5229,1.545,1080001280021.0
2009-10-18 00:00:00,1.54625,1.5841,1.53645,1.58075,1114183970014.0
2009-10-25 00:00:00,1.57775,1.5993,1.57295,1.59605,1020003340000.0
2009-11-01 00:00:00,1.5954,1.59965,1.56395,1.59605,991900349975.0
2009-11-08 00:00:00,1.5948,1.598,1.55955,1.5671,897084789994.0
2009-11-15 00:00:00,1.5717,1.59335,1.56085,1.58955,726706319997.0
2009-11-22 00:00:00,1.58965,1.60095,1.5754,1.591,721773819998.0
2009-11-29 00:00:00,1.5873,1.59475,1.5608,1.5714,845408240017.0
2009-12-06 00:00:00,1.56845,1.57295,1.5394,1.54925,819695429995.0
2009-12-13 00:00:00,1.55015,1.55985,1.52305,1.5285,791479990001.0
2009-12-20 00:00:00,1.5258,1.53155,1.49715,1.509,433300910000.0
2009-12-27 00:00:00,1.50805,1.51445,1.49265,1.5128,261003399998.0
