2005-01-02 00:00:00,2.18838,2.21964,2.17544,2.21605,379416800000.0
2005-01-09 00:00:00,2.21519,2.22304,2.19912,2.20644,379933900001.0
2005-01-16 00:00:00,2.20712,2.23179,2.1936,2.22516,368709399961.0
2005-01-23 00:00:00,2.22691,2.24191,2.21751,2.23956,380867499986.0
2005-01-30 00:00:00,2.24065,2.27587,2.23342,2.27181,383244900015.0
2005-02-06 00:00:00,2.27042,2.27653,2.25055,2.26189,379437100028.0
2005-02-13 00:00:00,2.26012,2.26571,2.23112,2.24031,381750599983.0
2005-02-20 00:00:00,2.24286,2.24702,2.20777,2.22965,383111899968.0
2005-02-27 00:00:00,2.2271,2.25548,2.22679,2.24798,382794300014.0
2005-03-06 00:00:00,2.24784,2.25317,2.21285,2.2149,396786499954.0
2005-03-13 00:00:00,2.21419,2.23695,2.21202,2.23609,378637399958.0
2005-03-20 00:00:00,2.23526,2.24696,2.23017,2.24326,380369200012.0
2005-03-27 00:00:00,2.24267,2.26776,2.23854,2.26333,390542499953.0
2005-04-03 00:00:00,2.26388,2.27552,2.24979,2.257,401954299952.0
2005-04-10 00:00:00,2.25653,2.28783,2.25149,2.2703,408502199988.0
2005-04-17 00:00:00,2.27141,2.27502,2.24868,2.26037,393288899952.0
2005-04-24 00:00:00,2.26073,2.28321,2.25936,2.28028,392662699976.0
2005-05-01 00:00:00,2.28083,2.28455,2.2585,2.28103,388537099946.0
2005-05-08 00:00:00,2.28137,2.28288,2.25493,2.26346,390684799981.0
2005-05-15 00:00:00,2.26471,2.26911,2.23444,2.25394,410657100026.0
2005-05-22 00:00:00,2.25346,2.25573,2.24202,2.2438,391260099958.0
2005-05-29 00:00:00,2.24555,2.27901,2.24515,2.27348,392381799984.0
2005-06-05 00:00:00,2.27233,2.30191,2.26649,2.29952,408824300019.0
2005-06-12 00:00:00,2.29917,2.3222,2.28878,2.30168,391097699970.0
2005-06-19 00:00:00,2.30274,2.32938,2.30274,2.32468,393988099970.0
2005-06-26 00:00:00,2.3237,2.33053,2.28197,2.29107,393548300009.0
2005-07-03 00:00:00,2.2905,2.29607,2.24261,2.2581,390782799992.0
2005-07-10 00:00:00,2.25756,2.27797,2.2525,2.26962,390097499998.0
2005-07-17 00:00:00,2.26972,2.27481,2.23431,2.25443,389544599969.0
2005-07-24 00:00:00,2.25412,2.26638,2.24945,2.26616,395007200019.0
2005-07-31 00:00:00,2.26562,2.26562,2.23492,2.24524,388683299983.0
2005-08-07 00:00:00,2.24532,2.26858,2.242,2.26362,390997999989.0
2005-08-14 00:00:00,2.26226,2.28974,2.2595,2.28856,391345300028.0
2005-08-21 00:00:00,2.28753,2.29281,2.26116,2.26534,393448399973.0
2005-08-28 00:00:00,2.2656,2.27729,2.25232,2.26468,394754200027.0
2005-09-04 00:00:00,2.26517,2.29075,2.25719,2.28575,391954300016.0
2005-09-11 00:00:00,2.28749,2.30119,2.2826,2.29472,391510999973.0
2005-09-18 00:00:00,2.29483,2.30757,2.28486,2.294,393717699981.0
2005-09-25 00:00:00,2.29187,2.29818,2.27314,2.28227,393535200031.0
2005-10-02 00:00:00,2.28097,2.29233,2.24827,2.24978,389899399981.0
2005-10-09 00:00:00,2.25117,2.27316,2.24425,2.27241,393210199974.0
2005-10-16 00:00:00,2.27076,2.29236,2.20643,2.28457,387598100022.0
2005-10-23 00:00:00,2.28383,2.28808,2.26427,2.2696,374438799999.0
2005-10-30 00:00:00,2.27231,2.28979,2.26527,2.28675,374011999964.0
2005-11-06 00:00:00,2.28737,2.29079,2.27583,2.283,365448299998.0
2005-11-13 00:00:00,2.28505,2.29372,2.25641,2.25693,365339899961.0
2005-11-20 00:00:00,2.25675,2.27065,2.25144,2.2603,358890999973.0
2005-11-27 00:00:00,2.25984,2.28674,2.25203,2.28156,359534299965.0
2005-12-04 00:00:00,2.28281,2.28763,2.26421,2.28513,359988599996.0
2005-12-11 00:00:00,2.28528,2.29354,2.2662,2.287,362637800010.0
2005-12-18 00:00:00,2.27926,2.30152,2.26982,2.2737,359269099990.0
2005-12-25 00:00:00,2.27491,2.28128,2.25652,2.2632,361792199996.0
2006-01-01 00:00:00,2.26279,2.26788,2.23647,2.2483,362481399951.0
2006-01-08 00:00:00,2.24642,2.27454,2.24324,2.2682,361461900012.0
2006-01-15 00:00:00,2.26539,2.268,2.25003,2.25944,358690699975.0
2006-01-22 00:00:00,2.25792,2.2713,2.24442,2.26952,366515300001.0
2006-01-29 00:00:00,2.2673,2.29238,2.26445,2.2819,360781199981.0
2006-02-05 00:00:00,2.27763,2.28161,2.25702,2.27922,360789299963.0
2006-02-12 00:00:00,2.27906,2.28534,2.26685,2.28174,360217399958.0
2006-02-19 00:00:00,2.28133,2.29902,2.27649,2.2964,361924999981.0
2006-02-26 00:00:00,2.29682,2.30497,2.27459,2.276,359188000018.0
2006-03-05 00:00:00,2.27622,2.28544,2.26922,2.27256,362305399971.0
2006-03-12 00:00:00,2.27154,2.2776,2.26129,2.2651,359965299985.0
2006-03-19 00:00:00,2.26556,2.2889,2.25946,2.2834,360036199980.0
2006-03-26 00:00:00,2.28266,2.28891,2.26214,2.2648,361816799962.0
2006-04-02 00:00:00,2.26458,2.27155,2.24561,2.26727,364164900010.0
2006-04-09 00:00:00,2.2662,2.27826,2.2624,2.27287,357778300009.0
2006-04-16 00:00:00,2.27349,2.27812,2.25844,2.27238,364071899963.0
2006-04-23 00:00:00,2.27142,2.27607,2.25761,2.26095,367204599999.0
2006-04-30 00:00:00,2.25858,2.28376,2.25643,2.27951,365946499981.0
2006-05-07 00:00:00,2.28,2.29151,2.26623,2.26861,364055600009.0
2006-05-14 00:00:00,2.26855,2.29159,2.26477,2.286,364681199956.0
2006-05-21 00:00:00,2.28595,2.28628,2.26738,2.27775,361985400008.0
2006-05-28 00:00:00,2.27775,2.28471,2.27083,2.27348,361054900024.0
2006-06-04 00:00:00,2.27345,2.27395,2.25542,2.26543,361739599963.0
2006-06-11 00:00:00,2.26545,2.28113,2.26545,2.27818,356583099983.0
2006-06-18 00:00:00,2.27815,2.28765,2.26866,2.27027,360379199994.0
2006-06-25 00:00:00,2.27025,2.2719,2.25582,2.25922,361179999981.0
2006-07-02 00:00:00,2.26105,2.26475,2.25159,2.26345,361756599970.0
2006-07-09 00:00:00,2.26448,2.27155,2.25841,2.26823,361985699987.0
2006-07-16 00:00:00,2.26871,2.30266,2.26556,2.29788,365494700003.0
2006-07-23 00:00:00,2.29737,2.31137,2.29544,2.29617,363919300014.0
2006-07-30 00:00:00,2.29517,2.33542,2.2928,2.33352,363843600005.0
2006-08-06 00:00:00,2.3334,2.34942,2.32426,2.34877,364141499987.0
2006-08-13 00:00:00,2.34789,2.34873,2.31629,2.31918,366314400033.0
2006-08-20 00:00:00,2.31942,2.3414,2.31173,2.33858,360651800004.0
2006-08-27 00:00:00,2.33922,2.3493,2.32964,2.34364,363762300002.0
2006-09-03 00:00:00,2.34353,2.34536,2.32319,2.32652,362374200000.0
2006-09-10 00:00:00,2.32639,2.37056,2.31523,2.3609,366152700012.0
2006-09-17 00:00:00,2.35875,2.37718,2.34528,2.34802,364620699961.0
2006-09-24 00:00:00,2.34768,2.36063,2.3365,2.33984,362819299985.0
2006-10-01 00:00:00,2.34117,2.36493,2.33537,2.35449,361291099965.0
2006-10-08 00:00:00,2.3567,2.36814,2.34907,2.36215,365800299955.0
2006-10-15 00:00:00,2.36201,2.37811,2.35706,2.37019,365868300004.0
2006-10-22 00:00:00,2.37017,2.3762,2.36644,2.36935,360796399980.0
2006-10-29 00:00:00,2.36673,2.38664,2.36654,2.38319,361494300011.0
2006-11-05 00:00:00,2.38424,2.38543,2.36232,2.37185,361953100003.0
2006-11-12 00:00:00,2.36778,2.37041,2.35183,2.35571,361595599978.0
2006-11-19 00:00:00,2.35651,2.36231,2.33445,2.33671,356627299959.0
2006-11-26 00:00:00,2.34038,2.36641,2.3327,2.36341,365618300023.0
2006-12-03 00:00:00,2.35755,2.36942,2.34118,2.35494,362646099983.0
2006-12-10 00:00:00,2.35467,2.38665,2.34895,2.38396,364442999996.0
2006-12-17 00:00:00,2.38462,2.39487,2.37869,2.38827,363042099961.0
2006-12-24 00:00:00,2.38828,2.40802,2.38331,2.38709,370043800000.0
2006-12-31 00:00:00,2.38712,2.39945,2.38157,2.38307,368539099967.0
2007-01-07 00:00:00,2.38356,2.44525,2.38225,2.44284,365659699982.0
2007-01-14 00:00:00,2.44378,2.4691,2.44114,2.46419,363707300020.0
2007-01-21 00:00:00,2.46303,2.47554,2.44849,2.45573,362306299982.0
2007-01-28 00:00:00,2.45607,2.46667,2.43876,2.45306,360554199997.0
2007-02-04 00:00:00,2.45286,2.45961,2.43084,2.43141,359466099994.0
2007-02-11 00:00:00,2.43215,2.44204,2.40582,2.40741,366833399977.0
2007-02-18 00:00:00,2.407,2.43044,2.3977,2.42002,357854000004.0
2007-02-25 00:00:00,2.4201,2.42165,2.36256,2.36373,360252599968.0
2007-03-04 00:00:00,2.36363,2.38745,2.32918,2.38519,362606600010.0
2007-03-11 00:00:00,2.38381,2.38995,2.33518,2.34392,364855800003.0
2007-03-18 00:00:00,2.34036,2.39165,2.33679,2.39048,359490899983.0
2007-03-25 00:00:00,2.39045,2.40009,2.37534,2.3917,363333599986.0
2007-04-01 00:00:00,2.3891,2.41455,2.38703,2.40145,964618444573.0
2007-04-08 00:00:00,2.40075,2.4158,2.3962,2.41205,855978044844.0
2007-04-15 00:00:00,2.40805,2.42705,2.4042,2.4192,1027086099579.0
2007-04-22 00:00:00,2.4207,2.4246,2.4005,2.4083,1039088931383.0
2007-04-29 00:00:00,2.40502,2.4306,2.4007,2.4126,1237994845938.0
2007-05-06 00:00:00,2.4129,2.431,2.4091,2.41475,1406970195186.0
2007-05-13 00:00:00,2.4134,2.42455,2.4062,2.4233,1447879216799.0
2007-05-20 00:00:00,2.42191,2.444,2.4192,2.4362,1566798181494.0
2007-05-27 00:00:00,2.4349,2.4392,2.41765,2.4376,1536674898731.0
2007-06-03 00:00:00,2.43707,2.44,2.4152,2.4329,1858994535728.0
2007-06-10 00:00:00,2.4323,2.4589,2.4296,2.4526,1462503029938.0
2007-06-17 00:00:00,2.4533,2.4754,2.452,2.4576,1551438412423.0
2007-06-24 00:00:00,2.45559,2.4692,2.4487,2.4534,1829047170303.0
2007-07-01 00:00:00,2.45214,2.4567,2.4321,2.4486,1828890189890.0
2007-07-08 00:00:00,2.44872,2.4555,2.43065,2.4462,2303004255057.0
2007-07-15 00:00:00,2.4435,2.47575,2.4398,2.4689,2335988225498.0
2007-07-22 00:00:00,2.4691,2.4966,2.4436,2.4463,2828635061663.0
2007-07-29 00:00:00,2.4452,2.4576,2.4205,2.4294,2558662639200.0
2007-08-05 00:00:00,2.41838,2.4381,2.4058,2.4245,2803209795609.0
2007-08-12 00:00:00,2.42344,2.43315,2.3759,2.39269,3622203172359.0
2007-08-19 00:00:00,2.3891,2.4288,2.3786,2.4178,2377867274208.0
2007-08-26 00:00:00,2.41703,2.4391,2.4008,2.4371,2354392052172.0
2007-09-02 00:00:00,2.4373,2.44265,2.4041,2.4108,2154940164356.0
2007-09-09 00:00:00,2.40786,2.4185,2.3838,2.3875,2495026196565.0
2007-09-16 00:00:00,2.38466,2.3874,2.3488,2.3683,2862567746528.0
2007-09-23 00:00:00,2.36776,2.3847,2.3505,2.3821,3221802389852.0
2007-09-30 00:00:00,2.37708,2.4074,2.3768,2.406,3042994140870.0
2007-10-07 00:00:00,2.40262,2.4208,2.3921,2.4117,3651302356388.0
2007-10-14 00:00:00,2.41146,2.4133,2.38465,2.39165,3702073184543.0
2007-10-21 00:00:00,2.3884,2.4088,2.3789,2.38845,4692085017190.0
2007-10-28 00:00:00,2.3882,2.41975,2.38625,2.41055,5619666618378.0
2007-11-04 00:00:00,2.40877,2.41115,2.34377,2.34522,3893484142358.0
2007-11-11 00:00:00,2.34008,2.3459,2.28255,2.29531,2682699677739.0
2007-11-18 00:00:00,2.29369,2.2967,2.25965,2.27253,2588219086478.0
2007-11-25 00:00:00,2.27286,2.32924,2.26825,2.3263,4627785396625.0
2007-12-02 00:00:00,2.32235,2.33605,2.27685,2.28871,2200433296098.0
2007-12-09 00:00:00,2.28944,2.33465,2.2889,2.32584,4604763486446.0
2007-12-16 00:00:00,2.32819,2.3314,2.28905,2.28973,1585058498691.0
2007-12-23 00:00:00,2.29197,2.29867,2.2432,2.24658,1188982225215.0
2007-12-30 00:00:00,2.24978,2.2626,2.1796,2.18623,1672950595510.0
2008-01-06 00:00:00,2.1855,2.2139,2.1423,2.15358,3822295841727.0
2008-01-13 00:00:00,2.15462,2.18105,2.12335,2.14677,3354829625834.0
2008-01-20 00:00:00,2.15207,2.17805,2.11815,2.1737,3450120955037.0
2008-01-27 00:00:00,2.1734,2.1785,2.12535,2.14018,4883798562070.0
2008-02-03 00:00:00,2.13922,2.1761,2.12915,2.14604,1514652555936.0
2008-02-10 00:00:00,2.14412,2.1844,2.12545,2.14368,2415928920778.0
2008-02-17 00:00:00,2.13948,2.1581,2.12485,2.13288,1424863187499.0
2008-02-24 00:00:00,2.13618,2.1464,2.06763,2.06906,2036842194401.0
2008-03-02 00:00:00,2.06709,2.07425,2.045,2.06363,2377381028831.0
2008-03-09 00:00:00,2.06095,2.0769,2.0152,2.0152,2295829092373.0
2008-03-16 00:00:00,2.01099,2.01975,1.9369,1.99888,2262148440157.0
2008-03-23 00:00:00,1.99888,2.03295,1.9807,1.9837,2070361977601.0
2008-03-30 00:00:00,1.98267,2.0257,1.96485,2.00434,2207858099994.0
2008-04-06 00:00:00,2.00591,2.0192,1.9581,1.9699,2536177461888.0
2008-04-13 00:00:00,1.97612,2.0496,1.9606,2.033,2264084437118.0
2008-04-20 00:00:00,2.03218,2.06265,1.99175,2.0533,1056357320000.0
2008-04-27 00:00:00,2.05462,2.09665,2.0301,2.0837,633096440022.0
2008-05-04 00:00:00,2.0813,2.08545,2.0238,2.0328,586969401004.0
2008-05-11 00:00:00,2.03194,2.05955,2.0296,2.0494,665082077945.0
2008-05-18 00:00:00,2.04607,2.05745,2.01775,2.02732,536017377305.0
2008-05-25 00:00:00,2.02774,2.0785,2.0244,2.0655,257546481560.0
2008-06-01 00:00:00,2.05406,2.0602,2.0065,2.0079,357864392557.0
2008-06-08 00:00:00,2.0048,2.0495,2.00115,2.0369,556545163590.0
2008-06-15 00:00:00,2.0373,2.0659,2.02325,2.04705,952939446001.0
2008-06-22 00:00:00,2.04197,2.05695,2.02,2.0316,1076549570134.0
2008-06-29 00:00:00,2.03153,2.0433,2.0107,2.0317,955105034239.0
2008-07-06 00:00:00,2.0316,2.0437,2.0176,2.02045,1148788336987.0
2008-07-13 00:00:00,2.01721,2.0483,2.0107,2.043,1122760793132.0
2008-07-20 00:00:00,2.0423,2.0787,2.03185,2.06355,802832959073.0
2008-07-27 00:00:00,2.06398,2.0807,2.0532,2.0734,780418551408.0
2008-08-03 00:00:00,2.07173,2.0791,2.05335,2.07885,879994940813.0
2008-08-10 00:00:00,2.07482,2.07835,2.02425,2.0445,1045666518253.0
2008-08-17 00:00:00,2.0444,2.0531,2.0286,2.035,879628541295.0
2008-08-24 00:00:00,2.03288,2.0351,1.9988,2.0057,972071600731.0
2008-08-31 00:00:00,1.9936,1.9939,1.94955,1.9759,1383365745655.0
2008-09-07 00:00:00,1.99238,2.0313,1.98005,2.0274,1752850027141.0
2008-09-14 00:00:00,2.01625,2.03575,1.9762,2.02399,2398208341688.0
2008-09-21 00:00:00,2.02523,2.0268,1.9907,2.01085,1857155388786.0
2008-09-28 00:00:00,2.00596,2.01765,1.96145,1.9995,1935990134708.0
2008-10-05 00:00:00,2.00771,2.0156,1.8861,1.9401,6571078808119.0
2008-10-12 00:00:00,1.93489,1.9936,1.9248,1.965,10106887651643.0
2008-10-19 00:00:00,1.96455,1.9901,1.7591,1.8564,9592927354231.0
2008-10-26 00:00:00,1.84974,1.88815,1.7717,1.86145,2118779512878.0
2008-11-02 00:00:00,1.86065,1.89705,1.8266,1.8431,1221191796643.0
2008-11-09 00:00:00,1.85504,1.8652,1.74275,1.7618,1319665907633.0
2008-11-16 00:00:00,1.75767,1.84025,1.756,1.8244,1447375537355.0
2008-11-23 00:00:00,1.8225,1.87185,1.8055,1.8634,2249465524042.0
2008-11-30 00:00:00,1.86281,1.86965,1.748,1.7916,1903693476220.0
2008-12-07 00:00:00,1.79711,1.8194,1.74815,1.7583,1575639446263.0
2008-12-14 00:00:00,1.75967,1.7832,1.60865,1.6441,1105566606636.0
2008-12-21 00:00:00,1.6445,1.65249,1.5568,1.5568,689766392263.0
2008-12-28 00:00:00,1.56449,1.5794,1.5118,1.5724,758579900730.0
2009-01-04 00:00:00,1.56875,1.6946,1.551,1.68745,1062524299765.0
2009-01-11 00:00:00,1.6822,1.6884,1.61655,1.65256,1566222000002.0
2009-01-18 00:00:00,1.65279,1.66405,1.5643,1.5907,1531774800001.0
2009-01-25 00:00:00,1.58503,1.6869,1.57035,1.6864,1470009565229.0
2009-02-01 00:00:00,1.68157,1.729,1.6348,1.71645,1395884262547.0
2009-02-08 00:00:00,1.71481,1.7482,1.64545,1.6656,1615657300036.0
2009-02-15 00:00:00,1.6543,1.7031,1.65135,1.6682,1568826100023.0
2009-02-22 00:00:00,1.6693,1.7041,1.65445,1.674,1573891700052.0
2009-03-01 00:00:00,1.67325,1.67715,1.6232,1.63275,1594244700038.0
2009-03-08 00:00:00,1.6312,1.6738,1.5846,1.6588,1595907199954.0
2009-03-15 00:00:00,1.65942,1.6835,1.61025,1.63015,1826240700010.0
2009-03-22 00:00:00,1.62598,1.6657,1.6214,1.6379,1805408380089.0
2009-03-29 00:00:00,1.6345,1.6839,1.6229,1.678,1710537790000.0
2009-04-05 00:00:00,1.6761,1.70035,1.66465,1.69345,1295365959937.0
2009-04-12 00:00:00,1.6898,1.73135,1.67902,1.7236,1387542697742.0
2009-04-19 00:00:00,1.72332,1.72805,1.6622,1.6717,1549867814004.0
2009-04-26 00:00:00,1.6694,1.697,1.66435,1.69425,1687754140012.0
2009-05-03 00:00:00,1.69272,1.72525,1.6791,1.68335,1683851490005.0
2009-05-10 00:00:00,1.68083,1.7044,1.6649,1.7019,1512288100010.0
2009-05-17 00:00:00,1.70074,1.7385,1.6995,1.7288,1613088050127.0
2009-05-24 00:00:00,1.72411,1.7478,1.71525,1.7267,1713423270074.0
2009-05-31 00:00:00,1.72742,1.7712,1.71195,1.7343,1832988200027.0
2009-06-07 00:00:00,1.73307,1.7817,1.7256,1.77378,1866276710023.0
2009-06-14 00:00:00,1.77483,1.7883,1.74649,1.78305,565248200012.0
2009-06-21 00:00:00,1.78233,1.81155,1.74715,1.79035,1968532250052.0
2009-06-28 00:00:00,1.78855,1.80705,1.7615,1.7741,1652921810086.0
2009-07-05 00:00:00,1.77552,1.77585,1.7464,1.7611,1848264000109.0
2009-07-12 00:00:00,1.75805,1.77845,1.7389,1.7594,1693467360014.0
2009-07-19 00:00:00,1.75798,1.7745,1.7447,1.7602,1517756580066.0
2009-07-26 00:00:00,1.76081,1.8027,1.75465,1.7854,1642562690078.0
2009-08-02 00:00:00,1.78454,1.809,1.7779,1.8029,1357754299998.0
2009-08-09 00:00:00,1.80365,1.80735,1.76745,1.77295,678249209998.0
2009-08-16 00:00:00,1.77212,1.7836,1.74155,1.74705,592639090000.0
2009-08-23 00:00:00,1.74483,1.75305,1.71525,1.724,700130270000.0
2009-08-30 00:00:00,1.7227,1.74415,1.7157,1.7383,797665530002.0
2009-09-06 00:00:00,1.73802,1.7402,1.71615,1.72885,872073390003.0
2009-09-13 00:00:00,1.72825,1.7302,1.6716,1.67455,825994650000.0
2009-09-20 00:00:00,1.67021,1.6844,1.6372,1.6382,932933800002.0
2009-09-27 00:00:00,1.63937,1.67305,1.62195,1.6503,1058365370000.0
2009-10-04 00:00:00,1.64599,1.6572,1.6289,1.6338,1098466200000.0
2009-10-11 00:00:00,1.63285,1.66865,1.61155,1.665,1075017110002.0
2009-10-18 00:00:00,1.66473,1.6793,1.6415,1.64435,1178642140002.0
2009-10-25 00:00:00,1.64333,1.6952,1.63795,1.68925,1000582120001.0
2009-11-01 00:00:00,1.68225,1.69405,1.6664,1.68925,1050807309998.0
2009-11-08 00:00:00,1.69025,1.69725,1.66555,1.68805,943109190006.0
2009-11-15 00:00:00,1.69005,1.7112,1.677,1.6797,832590199997.0
2009-11-22 00:00:00,1.6798,1.68105,1.6475,1.6594,699389150001.0
2009-11-29 00:00:00,1.65715,1.67795,1.6467,1.67485,851858239999.0
2009-12-06 00:00:00,1.67,1.68365,1.6612,1.68205,939205599996.0
2009-12-13 00:00:00,1.68025,1.7022,1.66995,1.6833,836142730003.0
2009-12-20 00:00:00,1.67505,1.689,1.64985,1.6556,744446800004.0
2009-12-27 00:00:00,1.65365,1.6703,1.64315,1.66625,323435299999.0
