2005-01-02 00:00:00,1.54487,1.55443,1.5409,1.54603,2801154504997.0
2005-01-09 00:00:00,1.54624,1.55144,1.54388,1.54678,2795664905121.0
2005-01-16 00:00:00,1.54642,1.54989,1.53975,1.54573,2700929405070.0
2005-01-23 00:00:00,1.54585,1.55048,1.54309,1.54662,2755946604830.0
2005-01-30 00:00:00,1.54745,1.56113,1.54632,1.55826,2757036504979.0
2005-02-06 00:00:00,1.55819,1.56311,1.55243,1.55713,2797013205134.0
2005-02-13 00:00:00,1.55699,1.55769,1.5448,1.54604,2756984004525.0
2005-02-20 00:00:00,1.5457,1.54624,1.5348,1.53854,2732309004471.0
2005-02-27 00:00:00,1.53788,1.54949,1.53417,1.54749,2774546704231.0
2005-03-06 00:00:00,1.54687,1.5538,1.54613,1.54745,2788725404698.0
2005-03-13 00:00:00,1.54804,1.5522,1.54354,1.55018,2741932604638.0
2005-03-20 00:00:00,1.5499,1.5574,1.54833,1.55372,2895863004913.0
2005-03-27 00:00:00,1.55416,1.55642,1.54719,1.55221,3170321705100.0
2005-04-03 00:00:00,1.55183,1.55489,1.54673,1.54765,3225752405283.0
2005-04-10 00:00:00,1.5476,1.55711,1.54602,1.54979,2922690704501.0
2005-04-17 00:00:00,1.55,1.55072,1.53834,1.54268,2770333204677.0
2005-04-24 00:00:00,1.54222,1.54461,1.53505,1.53784,2811001104601.0
2005-05-01 00:00:00,1.53808,1.54954,1.53725,1.54716,2747504505036.0
2005-05-08 00:00:00,1.54655,1.54869,1.54159,1.54482,2787325204625.0
2005-05-15 00:00:00,1.54557,1.55002,1.54116,1.549,2742052304408.0
2005-05-22 00:00:00,1.54665,1.54957,1.54405,1.54755,2636567704113.0
2005-05-29 00:00:00,1.54682,1.54682,1.52979,1.53153,2708391704714.0
2005-06-05 00:00:00,1.53169,1.53915,1.52913,1.5374,2694397804778.0
2005-06-12 00:00:00,1.5368,1.5465,1.53544,1.54424,2689710704787.0
2005-06-19 00:00:00,1.54294,1.54503,1.53728,1.54083,2656528804191.0
2005-06-26 00:00:00,1.54015,1.55479,1.53964,1.54947,2695447304619.0
2005-07-03 00:00:00,1.54981,1.55568,1.54417,1.55425,2708868805135.0
2005-07-10 00:00:00,1.55417,1.56059,1.55271,1.5587,2712948204802.0
2005-07-17 00:00:00,1.55905,1.56569,1.55867,1.56397,2718484504408.0
2005-07-24 00:00:00,1.56361,1.56519,1.55806,1.56235,2697994504161.0
2005-07-31 00:00:00,1.5619,1.56345,1.55426,1.5591,2753208805074.0
2005-08-07 00:00:00,1.55945,1.56122,1.55018,1.55165,2755066304985.0
2005-08-14 00:00:00,1.55165,1.55298,1.54512,1.54954,2715329904538.0
2005-08-21 00:00:00,1.5496,1.55541,1.54335,1.54594,2697399804929.0
2005-08-28 00:00:00,1.54565,1.55172,1.53858,1.53973,2747680304961.0
2005-09-04 00:00:00,1.53057,1.54556,1.52997,1.54158,2715033604761.0
2005-09-11 00:00:00,1.54216,1.55373,1.54108,1.5532,2699653204383.0
2005-09-18 00:00:00,1.55047,1.55694,1.54817,1.55559,2744243404585.0
2005-09-25 00:00:00,1.55537,1.55883,1.55286,1.5553,2741370604633.0
2005-10-02 00:00:00,1.55732,1.55732,1.54441,1.5492,2750646604784.0
2005-10-09 00:00:00,1.54966,1.55225,1.54558,1.5507,2776108904910.0
2005-10-16 00:00:00,1.55018,1.55655,1.54303,1.54344,2759509004417.0
2005-10-23 00:00:00,1.5438,1.54855,1.54131,1.5441,2753797304146.0
2005-10-30 00:00:00,1.54456,1.54859,1.54116,1.54355,2746649504328.0
2005-11-06 00:00:00,1.54542,1.54586,1.5351,1.53795,2712255104696.0
2005-11-13 00:00:00,1.53772,1.54943,1.53669,1.54683,2689486103944.0
2005-11-20 00:00:00,1.54685,1.55158,1.54517,1.54528,2607947904543.0
2005-11-27 00:00:00,1.54588,1.55071,1.54214,1.54258,2617517504786.0
2005-12-04 00:00:00,1.54258,1.5454,1.53557,1.53848,2618912904439.0
2005-12-11 00:00:00,1.53835,1.55017,1.53705,1.54965,2684612604433.0
2005-12-18 00:00:00,1.54946,1.558,1.53972,1.55678,2558697304450.0
2005-12-25 00:00:00,1.55687,1.56551,1.553,1.55515,2681611104587.0
2006-01-01 00:00:00,1.55551,1.55571,1.54071,1.54308,2699629004708.0
2006-01-08 00:00:00,1.54325,1.5502,1.54084,1.54995,2638296805316.0
2006-01-15 00:00:00,1.54919,1.55416,1.54575,1.54838,2608636904499.0
2006-01-22 00:00:00,1.54855,1.55373,1.54582,1.55277,2689669004265.0
2006-01-29 00:00:00,1.55239,1.5569,1.55093,1.55655,2649364005012.0
2006-02-05 00:00:00,1.55567,1.55781,1.55194,1.55538,2701752004540.0
2006-02-12 00:00:00,1.55537,1.56382,1.54315,1.56367,2704872705033.0
2006-02-19 00:00:00,1.56342,1.56431,1.55679,1.56403,2693789504771.0
2006-02-26 00:00:00,1.56337,1.56754,1.56019,1.56153,2738117505253.0
2006-03-05 00:00:00,1.56156,1.56951,1.55818,1.5689,2762404904524.0
2006-03-12 00:00:00,1.56857,1.57427,1.5626,1.57178,2737230205205.0
2006-03-19 00:00:00,1.57208,1.57854,1.56924,1.5775,2725825804810.0
2006-03-26 00:00:00,1.57685,1.58169,1.56881,1.57983,2722216404623.0
2006-04-02 00:00:00,1.58,1.58533,1.57276,1.57335,2767887104397.0
2006-04-09 00:00:00,1.57362,1.5785,1.56947,1.57145,2646739804390.0
2006-04-16 00:00:00,1.57195,1.5759,1.56319,1.57304,2753870805133.0
2006-04-23 00:00:00,1.57239,1.58228,1.56358,1.5645,2770332204489.0
2006-04-30 00:00:00,1.56385,1.56568,1.55718,1.5601,2745142204989.0
2006-05-07 00:00:00,1.55995,1.56229,1.5468,1.54737,2793548905084.0
2006-05-14 00:00:00,1.54726,1.55695,1.54498,1.55311,2789540404506.0
2006-05-21 00:00:00,1.55335,1.5631,1.54697,1.56005,2762823304363.0
2006-05-28 00:00:00,1.55996,1.56512,1.55657,1.55997,2758077804511.0
2006-06-04 00:00:00,1.55986,1.56393,1.55491,1.5552,2754427004526.0
2006-06-11 00:00:00,1.55515,1.55802,1.54946,1.55615,2739600904604.0
2006-06-18 00:00:00,1.55606,1.56457,1.55523,1.56165,2732844804679.0
2006-06-25 00:00:00,1.56156,1.56834,1.55464,1.56351,2720331004507.0
2006-07-02 00:00:00,1.56446,1.5708,1.56263,1.56668,2733281104533.0
2006-07-09 00:00:00,1.56607,1.56883,1.55924,1.5609,2746385804570.0
2006-07-16 00:00:00,1.55969,1.57224,1.5569,1.56935,2693606004693.0
2006-07-23 00:00:00,1.56933,1.5786,1.56855,1.5724,2764072903770.0
2006-07-30 00:00:00,1.57199,1.57869,1.56841,1.57456,2784550005158.0
2006-08-06 00:00:00,1.57361,1.58153,1.56471,1.581,2734321304922.0
2006-08-13 00:00:00,1.58067,1.5827,1.57592,1.58115,2700577204507.0
2006-08-20 00:00:00,1.58094,1.58172,1.57588,1.58036,2741871305267.0
2006-08-27 00:00:00,1.5807,1.58216,1.57337,1.57887,2759507204688.0
2006-09-03 00:00:00,1.57836,1.58473,1.57707,1.58048,2796418804901.0
2006-09-10 00:00:00,1.58005,1.59653,1.57836,1.58933,2758241304581.0
2006-09-17 00:00:00,1.58879,1.59442,1.5787,1.57938,2728029805090.0
2006-09-24 00:00:00,1.5795,1.58963,1.57549,1.5844,2760406204724.0
2006-10-01 00:00:00,1.58515,1.5913,1.58228,1.5875,2724398905088.0
2006-10-08 00:00:00,1.58739,1.59622,1.5861,1.59209,2694404304482.0
2006-10-15 00:00:00,1.59208,1.59371,1.58565,1.58787,2715684004402.0
2006-10-22 00:00:00,1.58684,1.59425,1.58619,1.59015,2688769604777.0
2006-10-29 00:00:00,1.58968,1.59582,1.58558,1.59399,2717655004633.0
2006-11-05 00:00:00,1.59423,1.59816,1.59144,1.59415,2693917704538.0
2006-11-12 00:00:00,1.59237,1.60085,1.59087,1.59559,2662283204863.0
2006-11-19 00:00:00,1.59561,1.59705,1.58087,1.5834,2658438604226.0
2006-11-26 00:00:00,1.5836,1.5926,1.58259,1.59135,2717108304769.0
2006-12-03 00:00:00,1.59046,1.5941,1.58625,1.59086,2698748504316.0
2006-12-10 00:00:00,1.59015,1.59996,1.58798,1.59724,2738523804471.0
2006-12-17 00:00:00,1.59757,1.60517,1.59653,1.60142,2714193204758.0
2006-12-24 00:00:00,1.60113,1.61025,1.59636,1.60894,2745446704904.0
2006-12-31 00:00:00,1.60806,1.61698,1.60373,1.60691,2765556204231.0
2007-01-07 00:00:00,1.60707,1.61705,1.60577,1.61163,2713201404797.0
2007-01-14 00:00:00,1.6117,1.61966,1.61093,1.61744,2711681505007.0
2007-01-21 00:00:00,1.61758,1.62223,1.61239,1.61899,2670381104358.0
2007-01-28 00:00:00,1.61857,1.62596,1.61611,1.61732,2692415603852.0
2007-02-04 00:00:00,1.6174,1.62723,1.6083,1.62231,2699152104497.0
2007-02-11 00:00:00,1.62152,1.62848,1.62006,1.62219,2759982204702.0
2007-02-18 00:00:00,1.62237,1.6288,1.61971,1.62321,2689102004601.0
2007-02-25 00:00:00,1.62266,1.62399,1.60272,1.60461,2773323704506.0
2007-03-04 00:00:00,1.60485,1.6193,1.59298,1.61915,2754779704743.0
2007-03-11 00:00:00,1.61799,1.61932,1.60261,1.60681,2758499504544.0
2007-03-18 00:00:00,1.60549,1.62163,1.60419,1.61871,2683882004617.0
2007-03-25 00:00:00,1.61902,1.62662,1.61468,1.623,1517422302956.0
2007-04-01 00:00:00,1.62232,1.6356,1.62057,1.63465,2271029287528.0
2007-04-08 00:00:00,1.63425,1.6453,1.63286,1.6434,1341652057583.0
2007-04-15 00:00:00,1.6437,1.6464,1.63205,1.6422,1854220946266.0
2007-04-22 00:00:00,1.64238,1.6465,1.6368,1.6458,1845662647369.0
2007-04-29 00:00:00,1.6423,1.6535,1.64114,1.6465,2396183957005.0
2007-05-06 00:00:00,1.6461,1.6507,1.64145,1.6484,3126191573942.0
2007-05-13 00:00:00,1.6479,1.6582,1.6474,1.6578,3622237107810.0
2007-05-20 00:00:00,1.65778,1.6613,1.64736,1.651,3741395182520.0
2007-05-27 00:00:00,1.6506,1.654,1.6444,1.6536,3341704090533.0
2007-06-03 00:00:00,1.6532,1.6549,1.64127,1.6515,4151788724072.0
2007-06-10 00:00:00,1.651,1.6628,1.64929,1.6618,4069855467467.0
2007-06-17 00:00:00,1.6613,1.6672,1.6537,1.6556,4123765793543.0
2007-06-24 00:00:00,1.65506,1.6576,1.6489,1.654,4257177523387.0
2007-07-01 00:00:00,1.65301,1.6603,1.6461,1.6595,3758201544716.0
2007-07-08 00:00:00,1.65957,1.6604,1.65177,1.6574,5129048482101.0
2007-07-15 00:00:00,1.65697,1.6633,1.6525,1.6603,4551534670807.0
2007-07-22 00:00:00,1.66096,1.6687,1.6458,1.6471,4835854877461.0
2007-07-29 00:00:00,1.6462,1.6534,1.6348,1.6398,4711204711188.0
2007-08-05 00:00:00,1.63748,1.65164,1.6306,1.64195,5447421612184.0
2007-08-12 00:00:00,1.6409,1.6444,1.6177,1.6274,7083110568116.0
2007-08-19 00:00:00,1.6264,1.6429,1.6205,1.6416,5602771737516.0
2007-08-26 00:00:00,1.64138,1.6478,1.63139,1.6469,5029678219891.0
2007-09-02 00:00:00,1.6468,1.6497,1.6338,1.6362,3458389373336.0
2007-09-09 00:00:00,1.63502,1.6514,1.63293,1.6504,4226094816223.0
2007-09-16 00:00:00,1.64904,1.65595,1.6431,1.6518,4591013181986.0
2007-09-23 00:00:00,1.65073,1.66175,1.64685,1.6601,3455938346804.0
2007-09-30 00:00:00,1.6595,1.6673,1.65843,1.6654,5062930992729.0
2007-10-07 00:00:00,1.66375,1.6827,1.6636,1.6795,5485680142575.0
2007-10-14 00:00:00,1.67938,1.6806,1.6673,1.66735,6075320561429.0
2007-10-21 00:00:00,1.6667,1.67555,1.6625,1.67535,7528309966917.0
2007-10-28 00:00:00,1.67551,1.6808,1.667,1.67365,10139078637050.0
2007-11-04 00:00:00,1.67378,1.6741,1.6449,1.647,7290714389580.0
2007-11-11 00:00:00,1.64632,1.649,1.63495,1.63822,5289546891993.0
2007-11-18 00:00:00,1.63835,1.6429,1.6297,1.63505,8962252210789.0
2007-11-25 00:00:00,1.6369,1.6587,1.63045,1.65581,8727287507304.0
2007-12-02 00:00:00,1.6552,1.6573,1.6453,1.65315,5212605024422.0
2007-12-09 00:00:00,1.65301,1.67285,1.65195,1.66302,6450387935083.0
2007-12-16 00:00:00,1.66343,1.66565,1.65315,1.65963,3093174737959.0
2007-12-23 00:00:00,1.66137,1.67335,1.62835,1.65706,3549682607426.0
2007-12-30 00:00:00,1.66014,1.66057,1.63166,1.63342,3327647817066.0
2008-01-06 00:00:00,1.63303,1.6449,1.6247,1.62725,5952089989941.0
2008-01-13 00:00:00,1.62734,1.6322,1.60493,1.60547,5503162955121.0
2008-01-20 00:00:00,1.60557,1.6143,1.58255,1.60973,5718644677608.0
2008-01-27 00:00:00,1.6085,1.6187,1.60085,1.61183,5370656297815.0
2008-02-03 00:00:00,1.61117,1.62165,1.5961,1.59985,2349973336678.0
2008-02-10 00:00:00,1.59936,1.6182,1.5943,1.6049,588823712552.0
2008-02-17 00:00:00,1.60473,1.6231,1.6043,1.6084,2034877041530.0
2008-02-24 00:00:00,1.60978,1.6176,1.57972,1.57993,4137063725216.0
2008-03-02 00:00:00,1.57923,1.5861,1.56585,1.57385,2028164126825.0
2008-03-09 00:00:00,1.5706,1.5878,1.5617,1.56415,3924658768225.0
2008-03-16 00:00:00,1.56224,1.5705,1.5334,1.5565,4569047283774.0
2008-03-23 00:00:00,1.55732,1.57765,1.55725,1.5722,3995466446654.0
2008-03-30 00:00:00,1.5701,1.5877,1.5664,1.58269,3798026368210.0
2008-04-06 00:00:00,1.58158,1.5955,1.57205,1.5822,3032594270987.0
2008-04-13 00:00:00,1.57828,1.61625,1.57605,1.6102,4797966116389.0
2008-04-20 00:00:00,1.60905,1.6247,1.60115,1.6163,1857070451905.0
2008-04-27 00:00:00,1.61589,1.6319,1.6102,1.6304,893895915387.0
2008-05-04 00:00:00,1.629,1.6346,1.6066,1.6112,1047897841624.0
2008-05-11 00:00:00,1.60982,1.6369,1.6083,1.6316,877335311493.0
2008-05-18 00:00:00,1.63073,1.63765,1.61305,1.6138,1002441220303.0
2008-05-25 00:00:00,1.615,1.63005,1.61405,1.6208,695183754424.0
2008-06-01 00:00:00,1.6208,1.6224,1.6034,1.60735,327418033162.0
2008-06-08 00:00:00,1.60701,1.6156,1.60245,1.6094,899950511242.0
2008-06-15 00:00:00,1.60937,1.6218,1.6074,1.6164,1813785999990.0
2008-06-22 00:00:00,1.61559,1.62495,1.60395,1.6084,1179590804097.0
2008-06-29 00:00:00,1.60701,1.615,1.6015,1.61017,1352948889098.0
2008-07-06 00:00:00,1.6087,1.62455,1.6076,1.61915,1243445039464.0
2008-07-13 00:00:00,1.61818,1.624,1.59905,1.62035,876482251090.0
2008-07-20 00:00:00,1.6199,1.63105,1.6161,1.62775,612613321373.0
2008-07-27 00:00:00,1.62778,1.6369,1.6253,1.63365,658182962025.0
2008-08-03 00:00:00,1.63336,1.6349,1.6224,1.62395,731809542687.0
2008-08-10 00:00:00,1.62015,1.6242,1.60945,1.6095,1200875506350.0
2008-08-17 00:00:00,1.6099,1.6256,1.60926,1.6249,1000074028017.0
2008-08-24 00:00:00,1.62398,1.62465,1.61026,1.61595,1147493611898.0
2008-08-31 00:00:00,1.6144,1.6161,1.58085,1.59555,1485649914236.0
2008-09-07 00:00:00,1.60563,1.6094,1.584,1.60775,1658447658754.0
2008-09-14 00:00:00,1.60175,1.6055,1.575,1.59883,2925557385534.0
2008-09-21 00:00:00,1.60062,1.6022,1.586,1.5934,1608749705743.0
2008-09-28 00:00:00,1.59152,1.59275,1.5544,1.55495,1717923726192.0
2008-10-05 00:00:00,1.55166,1.5617,1.5076,1.5267,4803019801183.0
2008-10-12 00:00:00,1.53136,1.5557,1.5143,1.5248,8965026444463.0
2008-10-19 00:00:00,1.52393,1.5352,1.4414,1.4731,10049204761194.0
2008-10-26 00:00:00,1.46895,1.49055,1.4315,1.474,2850772107046.0
2008-11-02 00:00:00,1.47485,1.5172,1.47375,1.4987,1359720102338.0
2008-11-09 00:00:00,1.50351,1.52275,1.4712,1.50755,1344935536183.0
2008-11-16 00:00:00,1.50338,1.54165,1.4996,1.53895,1634703263813.0
2008-11-23 00:00:00,1.53805,1.55285,1.53375,1.5405,1515253278093.0
2008-11-30 00:00:00,1.54099,1.55455,1.51615,1.551,1444614595373.0
2008-12-07 00:00:00,1.5521,1.5814,1.5496,1.5733,962165651377.0
2008-12-14 00:00:00,1.57265,1.58795,1.52855,1.5354,1001982779794.0
2008-12-21 00:00:00,1.53505,1.5424,1.4995,1.50145,546730450510.0
2008-12-28 00:00:00,1.50116,1.50545,1.4756,1.50225,590116199852.0
2009-01-04 00:00:00,1.5012,1.5141,1.49165,1.50005,1083704400443.0
2009-01-11 00:00:00,1.49785,1.5034,1.46565,1.48395,971891674419.0
2009-01-18 00:00:00,1.48628,1.5107,1.47345,1.49615,1182147134957.0
2009-01-25 00:00:00,1.496,1.51925,1.48235,1.48645,1063906278975.0
2009-02-01 00:00:00,1.48429,1.50825,1.48095,1.5024,1374371954034.0
2009-02-08 00:00:00,1.5034,1.51515,1.4873,1.49255,1020726704768.0
2009-02-15 00:00:00,1.4885,1.4989,1.4698,1.4828,922834062946.0
2009-02-22 00:00:00,1.4843,1.49325,1.47655,1.482,894504112998.0
2009-03-01 00:00:00,1.4789,1.4862,1.4576,1.46565,923764674291.0
2009-03-08 00:00:00,1.46542,1.54005,1.45895,1.532,961308294616.0
2009-03-15 00:00:00,1.5316,1.5446,1.5225,1.5308,1158297888303.0
2009-03-22 00:00:00,1.53205,1.53775,1.5172,1.5201,970473725852.0
2009-03-29 00:00:00,1.51781,1.5285,1.50595,1.5244,1099226687788.0
2009-04-05 00:00:00,1.52485,1.52995,1.51145,1.52143,1007185637162.0
2009-04-12 00:00:00,1.52225,1.52415,1.50763,1.51965,1011201645761.0
2009-04-19 00:00:00,1.52117,1.522,1.5073,1.50825,916060364959.0
2009-04-26 00:00:00,1.50758,1.51265,1.50108,1.50695,947106414243.0
2009-05-03 00:00:00,1.50687,1.5173,1.50565,1.5078,1142370495643.0
2009-05-10 00:00:00,1.50628,1.5145,1.5008,1.51315,1071836077907.0
2009-05-17 00:00:00,1.51237,1.52335,1.5091,1.5189,1291893973015.0
2009-05-24 00:00:00,1.51931,1.5215,1.50755,1.51005,1342240791273.0
2009-05-31 00:00:00,1.50902,1.5235,1.50645,1.51615,1596932080858.0
2009-06-07 00:00:00,1.51692,1.52135,1.5085,1.51185,1724954754281.0
2009-06-14 00:00:00,1.51147,1.51443,1.50015,1.5068,656694360278.0
2009-06-21 00:00:00,1.5065,1.5381,1.50087,1.52265,1762297310134.0
2009-06-28 00:00:00,1.5227,1.5283,1.51717,1.5188,1445046710186.0
2009-07-05 00:00:00,1.51844,1.5209,1.51095,1.51405,2731767991249.0
2009-07-12 00:00:00,1.51293,1.5223,1.5121,1.51815,3054960722151.0
2009-07-19 00:00:00,1.5183,1.52455,1.5143,1.52235,3283697211467.0
2009-07-26 00:00:00,1.52177,1.53455,1.52077,1.52305,3514588171991.0
2009-08-02 00:00:00,1.52423,1.53565,1.5227,1.53305,3174056521823.0
2009-08-09 00:00:00,1.5339,1.5364,1.52192,1.52245,1537387550055.0
2009-08-16 00:00:00,1.52321,1.5241,1.5134,1.5161,1348895980053.0
2009-08-23 00:00:00,1.51538,1.5243,1.51489,1.51565,1778426369874.0
2009-08-30 00:00:00,1.51582,1.51875,1.51235,1.51655,1603092179900.0
2009-09-06 00:00:00,1.5165,1.5204,1.51199,1.51275,1475196009817.0
2009-09-13 00:00:00,1.51285,1.52325,1.51088,1.5142,1550288009943.0
2009-09-20 00:00:00,1.51419,1.51895,1.50705,1.50915,1887757979923.0
2009-09-27 00:00:00,1.50955,1.52395,1.50755,1.50865,1889316819943.0
2009-10-04 00:00:00,1.50802,1.5196,1.50802,1.5192,1858806579945.0
2009-10-11 00:00:00,1.51815,1.52035,1.51245,1.51755,1819557090025.0
2009-10-18 00:00:00,1.517,1.518,1.50899,1.5137,2189233360043.0
2009-10-25 00:00:00,1.51244,1.51735,1.50815,1.51035,1899704699750.0
2009-11-01 00:00:00,1.50945,1.51275,1.50845,1.51006,2171820500010.0
2009-11-08 00:00:00,1.51005,1.5122,1.50835,1.50884,1887891790328.0
2009-11-15 00:00:00,1.5098,1.51455,1.5077,1.51275,1588792239870.0
2009-11-22 00:00:00,1.5128,1.5132,1.50105,1.50705,1309319480018.0
2009-11-29 00:00:00,1.5075,1.5108,1.5046,1.5103,1700023069825.0
2009-12-06 00:00:00,1.51045,1.5134,1.50928,1.51175,1766828610156.0
2009-12-13 00:00:00,1.5125,1.51395,1.49065,1.49455,1728554239839.0
2009-12-20 00:00:00,1.48765,1.4989,1.48705,1.49135,1391964459095.0
2009-12-27 00:00:00,1.4889,1.49175,1.4851,1.4863,675650319860.0
