time,open,high,low,close,Volume,ASI
1993-01-29T14:30:00Z,43.9688,43.96899,43.75,43.938,1003200,0
1993-02-01T14:30:00Z,43.96875,44.25,43.96875,44.25,480500,2.850911854
1993-02-02T14:30:00Z,44.21875,44.375,44.125,44.34375,201300,3.403503318
1993-02-03T14:30:00Z,44.40625,44.84375,44.375,44.8125,529400,7.664866954
1993-02-04T14:30:00Z,44.96875,45.09375,44.875,45,531500,9.188304454
1993-02-05T14:30:00Z,44.96875,45.0625,44.71875,44.96875,492100,9.071116954
1993-02-08T14:30:00Z,44.96875,45.125,44.90625,44.96875,596100,9.071116954
1993-02-09T14:30:00Z,44.8125,44.8125,44.5625,44.65625,122100,6.048423502
1993-02-10T14:30:00Z,44.65625,44.75,44.53125,44.71875,379600,6.214143198
1993-02-11T14:30:00Z,44.78125,45.125,44.78125,44.9375,19500,8.245393198
1993-02-12T14:30:00Z,44.875,44.875,44.59375,44.59375,42500,5.524039032
1993-02-16T14:30:00Z,44.46875,44.46875,43.40625,43.46875,374800,-5.002411132
1993-02-17T14:30:00Z,43.46875,43.53125,43.28125,43.4375,210900,-5.698211913
1993-02-18T14:30:00Z,43.9375,43.9375,42.8125,43.40625,378100,-6.748858465
1993-02-19T14:30:00Z,43.40625,43.5625,43.34375,43.5625,34900,-6.466740409
1993-02-22T14:30:00Z,43.6875,43.78125,43.5625,43.71875,513600,-5.348132454
1993-02-23T14:30:00Z,43.84375,43.875,43.46875,43.6875,373700,-5.731387171
1993-02-24T14:30:00Z,43.71875,44.25,43.71875,44.25,26300,-0.997012171
1993-02-25T14:30:00Z,44.21875,44.375,44.125,44.34375,44500,-0.407088702
1993-02-26T14:30:00Z,44.4375,44.4375,44.1875,44.40625,66200,-0.135821341
1993-03-01T14:30:00Z,44.5625,44.5625,44.21875,44.28125,66500,-1.047279674
1993-03-02T14:30:00Z,44.3125,44.9375,44.25,44.9375,182400,3.815397516
1993-03-03T14:30:00Z,45,45.15625,44.9375,45.125,280100,5.296517308
1993-03-04T14:30:00Z,45.1875,45.1875,44.875,44.875,89500,3.591971854
1993-03-05T14:30:00Z,44.9375,45.125,44.71875,44.75,40000,2.634310563
1993-03-08T14:30:00Z,44.84375,45.75,44.84375,45.75,50800,11.42337306
1993-03-09T14:30:00Z,45.65625,45.6875,45.5,45.59375,169300,11.56043447
1993-03-10T14:30:00Z,45.59375,45.6875,45.40625,45.6875,194400,12.05385552
1993-03-11T14:30:00Z,45.71875,45.84375,45.5,45.5625,70900,11.48038477
1993-03-12T14:30:00Z,45.1875,45.21875,44.8125,45.09375,643600,7.267568319
1993-03-15T14:30:00Z,45.0625,45.3125,45.0625,45.3125,310800,8.869130819
1993-03-16T14:30:00Z,45.3125,45.4375,45.3125,45.3125,30800,9.129547486
1993-03-17T14:30:00Z,45.25,45.25,44.96875,45.03125,21800,6.444000611
1993-03-18T14:30:00Z,45.21875,45.5,45.21875,45.3125,59300,8.308347202
1993-03-19T14:30:00Z,45.28125,45.28125,45.03125,45.03125,66900,5.98043335
1993-03-22T14:30:00Z,44.59375,44.875,44.5625,44.78125,183400,4.566101454
1993-03-23T14:30:00Z,44.90625,44.9375,44.8125,44.875,55200,5.21714312
1993-03-24T14:30:00Z,44.8125,45.0625,44.59375,44.875,37200,5.303592915
1993-03-25T14:30:00Z,44.90625,45.25,44.84375,45.15625,110100,7.647342915
1993-03-26T14:30:00Z,45.125,45.15625,44.875,44.90625,101500,6.12923212
1993-03-29T14:30:00Z,44.9375,45.3125,44.9375,45.09375,87100,7.331945936
1993-03-30T14:30:00Z,45.15625,45.21875,45.09375,45.21875,56000,8.26200546
1993-03-31T14:30:00Z,45.34375,45.46875,45.1875,45.1875,111600,7.768584407
1993-04-01T14:30:00Z,45.25,45.25,44.9375,45.03125,129500,6.41441774
1993-04-02T14:30:00Z,44.65625,44.65625,44.09375,44.09375,59400,-2.858185415
1993-04-05T13:30:00Z,44.4375,44.4375,44.1875,44.3125,172200,-2.781455504
1993-04-06T13:30:00Z,44.40625,44.40625,44.0625,44.1875,129700,-3.888226338
1993-04-07T13:30:00Z,44.25,44.34375,44.15625,44.34375,28000,-3.289688031
1993-04-08T13:30:00Z,44.53125,44.53125,44.09375,44.28125,180800,-3.845832099
1993-04-12T13:30:00Z,44.71875,44.9375,44.65625,44.90625,348500,1.22080393
1993-04-13T13:30:00Z,44.875,45.15625,44.84375,45,146100,2.103956104
1993-04-14T13:30:00Z,45.03125,45.0625,44.90625,44.9375,119600,1.859815479
1993-04-15T13:30:00Z,44.90625,45.03125,44.75,44.9375,148600,1.829767402
1993-04-16T13:30:00Z,44.96875,45.03125,44.875,44.9375,47900,1.801865617
1993-04-19T13:30:00Z,44.9375,45.0625,44.71875,44.75,157000,0.677733672
1993-04-20T13:30:00Z,44.6875,44.75,44.25,44.53125,279500,-1.286552042
1993-04-21T13:30:00Z,44.625,44.625,44.375,44.5,67900,-1.73524292
1993-04-22T13:30:00Z,44.3125,44.6875,43.9375,43.9375,97700,-5.25086792
1993-04-23T13:30:00Z,43.84375,43.96875,43.6875,43.75,106000,-6.61805542
1993-04-26T13:30:00Z,43.78125,43.9375,43.28125,43.40625,62600,-9.008949817
1993-04-27T13:30:00Z,43.34375,43.875,43.34375,43.875,156800,-6.00602013
1993-04-28T13:30:00Z,43.8125,43.90625,43.71875,43.78125,85900,-5.934564337
1993-04-29T13:30:00Z,43.875,43.96875,43.625,43.96875,85000,-5.179356003
1993-04-30T13:30:00Z,44.125,44.28125,44.03125,44.03125,88500,-4.928955362
1993-05-03T13:30:00Z,44.09375,44.3125,43.90625,44.3125,80500,-3.426824681
1993-05-04T13:30:00Z,44.40625,44.625,44.34375,44.46875,149100,-2.08133857
1993-05-05T13:30:00Z,44.46875,44.75,44.46875,44.59375,109000,-0.878624754
1993-05-06T13:30:00Z,44.53125,44.5625,44.40625,44.4375,54700,-1.870211292
1993-05-07T13:30:00Z,44.46875,44.46875,44.28125,44.34375,68000,-2.702097866
1993-05-10T13:30:00Z,44.40625,44.6875,44.40625,44.4375,113900,-2.213816616
1993-05-11T13:30:00Z,44.4375,44.625,44.3125,44.625,42600,-1.156270885
1993-05-12T13:30:00Z,44.4375,44.59375,44.4375,44.5625,31000,-0.905154813
1993-05-13T13:30:00Z,44.375,44.375,44,44.03125,129100,-5.629275907
1993-05-14T13:30:00Z,44.03125,44.15625,43.96875,44,63500,-6.008740193
1993-05-17T13:30:00Z,44.125,44.15625,43.9375,44.15625,34000,-5.301574244
1993-05-18T13:30:00Z,44.1875,44.21875,43.96875,44.125,105200,-5.55015379
1993-05-19T13:30:00Z,44.125,45.03125,43.84375,45.03125,50200,0.775941989
1993-05-20T13:30:00Z,45.03125,45.15625,44.9375,45.15625,98200,1.502367428
1993-05-21T13:30:00Z,45.1875,45.25,44.71875,44.75,221400,-1.383917294
1993-05-24T13:30:00Z,44.84375,45.09375,44.84375,44.9375,30500,-0.722859602
1993-05-25T13:30:00Z,45.125,45.125,45.03125,45.03125,191800,-0.220627459
1993-05-26T13:30:00Z,45.15625,45.625,45.125,45.59375,102400,4.710344288
1993-05-27T13:30:00Z,45.65625,45.65625,45.375,45.4375,53800,4.163469288
1993-05-28T13:30:00Z,45.40625,45.40625,45,45.21875,79100,2.056655763
1993-06-01T13:30:00Z,45.375,45.8125,45.3125,45.65625,28300,5.376968263
1993-06-02T13:30:00Z,45.53125,45.75,45.34375,45.59375,20300,5.537060476
1993-06-03T13:30:00Z,45.5,45.5,45.34375,45.4375,21600,4.309381905
1993-06-04T13:30:00Z,45.3125,45.3125,45.09375,45.28125,32000,2.95247401
1993-06-07T13:30:00Z,45.375,45.375,45.125,45.125,121400,1.857540298
1993-06-08T13:30:00Z,45,45,44.71875,44.71875,104500,-1.951053452
1993-06-09T13:30:00Z,44.875,45.0625,44.8125,44.875,43300,-1.448227654
1993-06-10T13:30:00Z,44.84375,44.9375,44.75,44.90625,17900,-1.187810988
1993-06-11T13:30:00Z,45.0625,45.15625,44.90625,45.09375,647400,0.098953718
1993-06-14T13:30:00Z,45.15625,45.1875,45.03125,45.03125,64200,-0.319573068
1993-06-15T13:30:00Z,45.09375,45.125,44.9375,44.9375,142400,-0.863657889
1993-06-16T13:30:00Z,44.9375,45.03125,44.8125,45.03125,330900,-0.555892737
1993-06-17T13:30:00Z,45.125,45.1875,45.03125,45.1875,37400,0.590506719
1993-06-18T13:30:00Z,44.84375,44.84375,44.5,44.5,58500,-6.23394181
1993-06-21T13:30:00Z,44.625,44.625,44.53125,44.59375,29300,-6.26519181
1993-06-22T13:30:00Z,44.65625,44.65625,44.5625,44.625,137500,-6.235143733
1993-06-23T13:30:00Z,44.625,44.625,44.21875,44.21875,227600,-10.01978406
1993-06-24T13:30:00Z,44.34375,44.8125,44.34375,44.8125,243700,-5.759078045
1993-06-25T13:30:00Z,44.78125,44.90625,44.75,44.78125,44800,-5.574926259
1993-06-28T13:30:00Z,45,45.28125,44.9375,45.28125,439900,-0.829555889
1993-06-29T13:30:00Z,45.21875,45.21875,45,45.0625,207500,-2.072886682
1993-06-30T13:30:00Z,45.125,45.21875,45,45.0625,437600,-2.339221909
1993-07-01T13:30:00Z,45.125,45.125,44.875,44.9375,605700,-3.373229262
1993-07-02T13:30:00Z,44.78125,44.8125,44.53125,44.6875,285400,-5.607604262
1993-07-06T13:30:00Z,44.625,44.75,44.15625,44.21875,246400,-9.348209483
1993-07-07T13:30:00Z,44.1875,44.40625,44.1875,44.34375,343700,-8.976639361
1993-07-08T13:30:00Z,44.375,44.9375,44.3125,44.84375,248200,-4.654488626
1993-07-09T13:30:00Z,44.84375,44.96875,44.75,44.96875,378200,-3.945913045
1993-07-12T13:30:00Z,44.90625,44.96875,44.84375,44.9375,373700,-3.867788045
1993-07-13T13:30:00Z,44.96875,45.09375,44.65625,44.90625,389600,-4.083659755
1993-07-14T13:30:00Z,44.9375,45.1875,44.90625,45.0625,617300,-2.880945939
1993-07-15T13:30:00Z,45.03125,45.03125,44.78125,44.875,443800,-4.26869265
1993-07-16T13:30:00Z,44.90625,44.9375,44.6875,44.75,216400,-5.250533866
1993-07-19T13:30:00Z,44.75,44.75,44.59375,44.71875,188200,-5.680221366
1993-07-20T13:30:00Z,44.6875,44.84375,44.46875,44.84375,68500,-4.883027489
1993-07-21T13:30:00Z,44.78125,44.8125,44.65625,44.8125,142700,-4.752819155
1993-07-22T13:30:00Z,44.75,44.8125,44.5,44.5,632400,-7.372864887
1993-07-23T13:30:00Z,44.59375,44.71875,44.5625,44.71875,286200,-6.176575825
1993-07-26T13:30:00Z,44.84375,45.0625,44.84375,44.96875,121300,-3.813294575
1993-07-27T13:30:00Z,45,45.03125,44.78125,44.9375,92800,-3.943502908
1993-07-28T13:30:00Z,44.84375,44.9375,44.78125,44.84375,30800,-4.564951772
1993-07-29T13:30:00Z,44.9375,45.21875,44.875,45.09375,331000,-2.425006119
1993-07-30T13:30:00Z,45.09375,45.09375,44.78125,44.84375,75300,-4.291325564
1993-08-02T13:30:00Z,44.90625,45.125,44.90625,44.96875,41300,-3.763981814
1993-08-03T13:30:00Z,45.0625,45.1875,44.84375,45,81600,-3.704538879
1993-08-04T13:30:00Z,45,45.09375,44.875,45,434000,-3.756622212
1993-08-05T13:30:00Z,45,45,44.84375,44.90625,36800,-4.635528462
1993-08-06T13:30:00Z,45.03125,45.0625,44.90625,44.96875,402300,-4.593069223
1993-08-09T13:30:00Z,45.09375,45.34375,45,45.21875,828200,-2.737600473
1993-08-10T13:30:00Z,45.1875,45.21875,45.125,45.1875,604900,-2.737600473
1993-08-11T13:30:00Z,45.15625,45.3125,45.15625,45.1875,542200,-2.659475473
1993-08-12T13:30:00Z,45.3125,45.3125,44.90625,45.0625,303700,-3.687629954
1993-08-13T13:30:00Z,45.09375,45.15625,45.09375,45.125,103500,-3.622525788
1993-08-16T13:30:00Z,45.15625,45.5,45.15625,45.375,241800,-1.278775788
1993-08-17T13:30:00Z,45.34375,45.53125,45.34375,45.53125,369300,-0.050197159
1993-08-18T13:30:00Z,45.6875,45.875,45.65625,45.78125,414300,2.200546889
1993-08-19T13:30:00Z,45.8125,45.8125,45.71875,45.78125,28500,2.226588556
1993-08-20T13:30:00Z,45.6875,45.8125,45.65625,45.8125,80700,2.635814746
1993-08-23T13:30:00Z,45.625,45.75,45.625,45.71875,15600,2.538158496
1993-08-24T13:30:00Z,45.71875,46.21875,45.71875,46.21875,273400,7.15569581
1993-08-25T13:30:00Z,46.21875,46.4375,46.15625,46.25,242300,7.73412129
1993-08-26T13:30:00Z,46.28125,46.53125,46.09375,46.28125,120000,7.888315369
1993-08-27T13:30:00Z,46.15625,46.25,46.15625,46.25,25700,7.999922512
1993-08-30T13:30:00Z,46.28125,46.5,46.28125,46.4375,183500,9.751816452
1993-08-31T13:30:00Z,46.40625,46.5625,46.34375,46.5625,66500,10.48571797
1993-09-01T13:30:00Z,46.40625,46.59375,46.40625,46.5,136500,10.58674167
1993-09-02T13:30:00Z,46.53125,46.59375,46.3125,46.34375,472400,9.715347443
1993-09-03T13:30:00Z,46.3125,46.4375,46.25,46.375,630500,9.754409943
1993-09-07T13:30:00Z,46.375,46.4375,46,46.0625,196400,7.410659943
1993-09-08T13:30:00Z,46.0625,46.0625,45.59375,45.90625,269900,5.7365528
1993-09-09T13:30:00Z,45.71875,46.03125,45.71875,46,239200,6.387594467
1993-09-10T13:30:00Z,46.125,46.4375,46.0625,46.40625,106500,9.928834221
1993-09-13T13:30:00Z,46.5625,46.5625,46.4375,46.4375,66900,10.10967913
1993-09-14T13:30:00Z,46.3125,46.3125,46.09375,46.25,184500,8.390929128
1993-09-15T13:30:00Z,46.0625,46.40625,45.90625,46.375,101000,9.497699961
1993-09-16T13:30:00Z,46.3125,46.34375,46.15625,46.28125,54300,9.345790239
1993-09-17T13:30:00Z,45.875,45.90625,45.75,45.8125,200900,4.549783295
1993-09-20T13:30:00Z,45.875,45.96875,45.4375,45.4375,57800,1.938176152
1993-09-21T13:30:00Z,45.5,45.5625,44.8125,45.28125,318200,0.233630697
1993-09-22T13:30:00Z,45.4375,45.71875,45.375,45.65625,439700,2.872062715
1993-09-23T13:30:00Z,45.78125,45.9375,45.71875,45.90625,88500,4.990452138
1993-09-24T13:30:00Z,45.84375,45.875,45.71875,45.78125,53500,4.269298292
1993-09-27T13:30:00Z,46.125,46.28125,46.125,46.28125,274600,9.382934655
1993-09-28T13:30:00Z,46.3125,46.3125,46.15625,46.1875,158300,8.914184655
1993-09-29T13:30:00Z,46.1875,46.3125,45.96875,46.03125,221000,7.945760176
1993-09-30T13:30:00Z,46.03125,46.125,45.84375,45.9375,99300,7.288366884
1993-10-01T13:30:00Z,45.875,46.21875,45.8125,46.15625,22700,8.662656656
1993-10-04T13:30:00Z,46.21875,46.21875,46.09375,46.21875,1038500,8.928281656
1993-10-05T13:30:00Z,46.3125,46.3125,46,46.15625,436500,8.313047281
1993-10-06T13:30:00Z,46.1875,46.375,46.125,46.125,209200,7.832684106
1993-10-07T13:30:00Z,46.1875,46.1875,45.96875,46,59400,6.856121606
1993-10-08T13:30:00Z,46.125,46.15625,45.71875,46.0625,54400,6.799417977
1993-10-11T13:30:00Z,46.15625,46.25,46.15625,46.15625,467100,7.385355477
1993-10-12T13:30:00Z,46.21875,46.25,46.1875,46.21875,26200,7.854105477
1993-10-13T13:30:00Z,46.25,46.25,46.15625,46.21875,139100,7.78900131
1993-10-14T13:30:00Z,46.40625,46.8125,46.28125,46.8125,108100,12.9233121
1993-10-15T13:30:00Z,47.03125,47.15625,46.90625,47.0625,1502500,14.9032447
1993-10-18T13:30:00Z,47.03125,47.03125,46.875,46.9375,722400,13.83327187
1993-10-19T13:30:00Z,46.875,46.96875,46.59375,46.59375,880100,11.09506721
1993-10-20T13:30:00Z,46.75,46.75,46.5625,46.65625,230400,10.88791759
1993-10-21T13:30:00Z,46.6875,46.6875,46.53125,46.59375,56200,10.31047194
1993-10-22T13:30:00Z,46.65625,46.84375,46.375,46.375,390700,9.095194162
1993-10-25T13:30:00Z,46.40625,46.5625,46.28125,46.5,114500,9.433735828
1993-10-26T13:30:00Z,46.46875,46.5,46.3125,46.46875,186200,9.39033305
1993-10-27T13:30:00Z,46.40625,46.53125,46.40625,46.5,118400,9.634473675
1993-10-28T13:30:00Z,46.5625,46.96875,46.5625,46.84375,129600,12.8620955
1993-10-29T13:30:00Z,46.8125,46.875,46.78125,46.84375,80700,13.06670859
1993-11-01T14:30:00Z,46.78125,47,46.78125,46.96875,36400,14.04327109
1993-11-02T14:30:00Z,46.90625,47,46.65625,46.9375,262100,14.19952109
1993-11-03T14:30:00Z,46.90625,46.90625,46.125,46.34375,479100,8.726978617
1993-11-04T14:30:00Z,46.34375,46.34375,45.8125,45.84375,130400,4.32563414
1993-11-05T14:30:00Z,45.71875,46.0625,45.53125,46.0625,363200,5.116184736
1993-11-08T14:30:00Z,46.09375,46.25,45.96875,46.125,367600,5.639788459
1993-11-09T14:30:00Z,46.4375,46.46875,46.125,46.15625,246900,5.019128737
1993-11-10T14:30:00Z,46.15625,46.5,46.03125,46.5,46500,6.793924932
1993-11-11T14:30:00Z,46.5,46.625,46.34375,46.375,88900,6.5238119
1993-11-12T14:30:00Z,46.46875,46.75,46.4375,46.59375,108200,8.0863119
1993-11-15T14:30:00Z,46.6875,46.6875,46.4375,46.5625,243300,7.869298012
1993-11-16T14:30:00Z,46.65625,46.8125,46.46875,46.78125,492600,8.910964678
1993-11-17T14:30:00Z,46.8125,46.8125,46.40625,46.53125,39600,6.985741464
1993-11-18T14:30:00Z,46.46875,46.5625,46.28125,46.40625,240800,5.978797019
1993-11-19T14:30:00Z,46.25,46.375,46.21875,46.3125,106000,5.490515769
1993-11-22T14:30:00Z,46.1875,46.21875,45.875,46.03125,165300,3.176813846
1993-11-23T14:30:00Z,46.28125,46.3125,46.03125,46.28125,89700,4.334397688
1993-11-24T14:30:00Z,46.40625,46.5,46.34375,46.46875,77200,5.929449771
1993-11-26T14:30:00Z,46.59375,46.59375,46.46875,46.5,1019800,5.929449771
1993-11-29T14:30:00Z,46.625,46.71875,46.3125,46.3125,517500,4.761125908
1993-11-30T14:30:00Z,46.28125,46.5625,46.25,46.34375,230000,4.698625908
1993-12-01T14:30:00Z,46.59375,46.625,46.40625,46.40625,379200,4.595225172
1993-12-02T14:30:00Z,46.5,46.5625,46.40625,46.53125,352000,5.045946326
1993-12-03T14:30:00Z,46.5,46.71875,46.5,46.71875,306000,6.621916154
1993-12-06T14:30:00Z,46.78125,46.9375,46.78125,46.875,99500,8.077309299
1993-12-07T14:30:00Z,46.875,46.90625,46.78125,46.84375,88800,7.984792851
1993-12-08T14:30:00Z,46.84375,46.84375,46.78125,46.84375,146700,7.941390074
1993-12-09T14:30:00Z,46.84375,46.90625,46.625,46.6875,416500,6.802067157
1993-12-10T14:30:00Z,46.71875,46.71875,46.5,46.59375,412900,5.914283066
1993-12-13T14:30:00Z,46.59375,46.875,46.53125,46.875,273200,7.745337754
1993-12-14T14:30:00Z,46.90625,46.90625,46.53125,46.53125,41900,5.521516482
1993-12-15T14:30:00Z,46.59375,46.625,46.46875,46.46875,82600,5.008821169
1993-12-16T14:30:00Z,46.65625,46.65625,46.5625,46.625,78200,5.754559806
1993-12-17T14:30:00Z,46.40625,46.59375,46.375,46.5625,104700,5.804963031
1993-12-20T14:30:00Z,46.53125,46.65625,46.5,46.625,68800,6.250275531
1993-12-21T14:30:00Z,46.5625,46.5625,46.40625,46.46875,205700,5.085634328
1993-12-22T14:30:00Z,46.59375,46.8125,46.5,46.78125,410300,7.42504405
1993-12-23T14:30:00Z,46.75,46.84375,46.6875,46.75,533800,7.470116165
1993-12-27T14:30:00Z,46.75,47,46.75,47,447100,9.813866165
1993-12-28T14:30:00Z,46.96875,47.125,46.9375,47.09375,880600,10.49745992
1993-12-29T14:30:00Z,47.125,47.15625,47,47.03125,266700,10.25331929
1993-12-30T14:30:00Z,47,47,46.75,46.84375,219900,8.49550679
1993-12-31T14:30:00Z,46.9375,47,46.5625,46.59375,312900,6.795327487
1994-01-03T14:30:00Z,46.59375,46.65625,46.40625,46.46875,960900,5.841475743
1994-01-04T14:30:00Z,46.53125,46.65625,46.46875,46.65625,164300,7.013350743
1994-01-05T14:30:00Z,46.71875,46.78125,46.53125,46.75,710900,7.403975743
1994-01-06T14:30:00Z,46.8125,46.84375,46.6875,46.75,201000,7.320270386
1994-01-07T14:30:00Z,46.84375,47.0625,46.71875,47.03125,775500,9.273395386
1994-01-10T14:30:00Z,47.09375,47.59375,46.96875,47.59375,593700,13.77012504
1994-01-11T14:30:00Z,47.5625,47.5625,47.34375,47.5,295200,13.77012504
1994-01-12T14:30:00Z,47.53125,47.53125,47.1875,47.34375,158400,12.32651091
1994-01-13T14:30:00Z,47.21875,47.3125,47.15625,47.21875,244300,11.40575198
1994-01-14T14:30:00Z,47.375,47.5,47.375,47.40625,137200,13.16356448
1994-01-17T14:30:00Z,47.40625,47.46875,47.3125,47.40625,17700,13.19146626
1994-01-18T14:30:00Z,47.46875,47.53125,47.375,47.46875,166400,13.50396626
1994-01-19T14:30:00Z,47.40625,47.46875,47.25,47.34375,200800,12.52740376
1994-01-20T14:30:00Z,47.40625,47.5,47.375,47.46875,281100,13.40631001
1994-01-21T14:30:00Z,47.53125,47.53125,47.34375,47.375,85600,12.80534848
1994-01-24T14:30:00Z,47.34375,47.5625,47.1875,47.1875,373800,11.94302536
1994-01-25T14:30:00Z,47.21875,47.25,47.09375,47.1875,310400,11.77896286
1994-01-26T14:30:00Z,47.1875,47.34375,47.125,47.3125,145100,12.55347795
1994-01-27T14:30:00Z,47.40625,47.8125,47.34375,47.75,344500,16.43605371
1994-01-28T14:30:00Z,47.9375,48.03125,47.875,47.875,356500,17.47271236
1994-01-31T14:30:00Z,48.0625,48.3125,48,48.21875,313800,20.31646236
1994-02-01T14:30:00Z,48.15625,48.15625,47.90625,47.96875,303600,18.45861175
1994-02-02T14:30:00Z,48.125,48.28125,48.09375,48.28125,307600,20.72012491
1994-02-03T14:30:00Z,48.1875,48.1875,47.90625,48.0625,466100,19.17424725
1994-02-04T14:30:00Z,48.0625,48.125,46.96875,46.96875,1403200,9.54996682
1994-02-07T14:30:00Z,46.84375,47.3125,46.84375,47.1875,516400,9.889193794
1994-02-08T14:30:00Z,47.28125,47.28125,47.03125,47.21875,188200,10.13901211
1994-02-09T14:30:00Z,47.25,47.4375,47.1875,47.40625,144600,11.42577681
1994-02-10T14:30:00Z,47.375,47.40625,47,47,883900,8.263084928
1994-02-11T14:30:00Z,47.03125,47.28125,46.8125,47.15625,519400,8.653709928
1994-02-14T14:30:00Z,47.0625,47.375,47,47.21875,2742100,9.232135409
1994-02-15T14:30:00Z,47.3125,47.5,47.25,47.46875,374700,11.35052483
1994-02-16T14:30:00Z,47.53125,47.53125,47.34375,47.4375,287600,11.21582656
1994-02-17T14:30:00Z,47.65625,47.6875,47.03125,47.15625,342400,9.143718079
1994-02-18T14:30:00Z,47.1875,47.21875,46.75,46.875,313300,6.738290447
1994-02-22T14:30:00Z,47,47.34375,47,47.34375,154500,10.14050819
1994-02-23T14:30:00Z,47.40625,47.4375,47.0625,47.21875,391700,9.634019842
1994-02-24T14:30:00Z,47.0625,47.0625,46.5625,46.59375,770800,3.686754217
1994-02-25T14:30:00Z,46.65625,46.8125,46.5625,46.8125,531300,4.355803419
1994-02-28T14:30:00Z,46.9375,47.0625,46.8125,46.8125,333000,4.22911423
1994-03-01T14:30:00Z,46.8125,46.90625,46.375,46.625,423600,2.710017008
1994-03-02T14:30:00Z,46.0625,46.6875,45.9375,46.6875,581500,4.479318478
1994-03-03T14:30:00Z,46.625,46.625,46.4375,46.5625,223200,4.479318478
1994-03-04T14:30:00Z,46.5625,46.8125,46.40625,46.6875,595800,5.115892552
1994-03-07T14:30:00Z,46.875,47,46.875,46.9375,539800,7.557298802
1994-03-08T14:30:00Z,46.96875,46.96875,46.6875,46.75,880300,6.077035644
1994-03-09T14:30:00Z,46.8125,47,46.59375,46.96875,2500100,6.898010221
1994-03-10T14:30:00Z,46.96875,46.96875,46.46875,46.59375,207400,3.863589931
1994-03-11T14:30:00Z,46.6875,46.90625,46.4375,46.84375,576600,4.677392014
1994-03-14T14:30:00Z,47.03125,47.03125,46.84375,46.90625,345900,4.879439428
1994-03-15T14:30:00Z,47.03125,47.125,46.84375,46.875,748600,4.264205053
1994-03-16T14:30:00Z,46.96875,47.25,46.8125,47.25,455500,6.607955053
1994-03-17T14:30:00Z,47.09375,47.3125,47.09375,47.25,133000,7.109433093
1994-03-18T14:30:00Z,46.75,47.03125,46.71875,46.96875,365500,6.152732882
1994-03-21T14:30:00Z,46.8125,46.9375,46.71875,46.84375,324800,5.857124773
1994-03-22T14:30:00Z,46.84375,47.0625,46.75,46.96875,435700,6.690775688
1994-03-23T14:30:00Z,46.9375,47.0625,46.90625,46.9375,698500,6.690775688
1994-03-24T14:30:00Z,46.75,46.84375,46.15625,46.375,1200500,1.70407356
1994-03-25T14:30:00Z,46.40625,46.53125,45.9375,45.9375,100900,-1.341025871
1994-03-28T14:30:00Z,46,46.0625,45.59375,46,1117200,-1.541546705
1994-03-29T14:30:00Z,46,46.03125,45.09375,45.09375,338400,-9.75443733
1994-03-30T14:30:00Z,45.125,45.25,44.46875,44.46875,1123900,-14.3268695
1994-03-31T14:30:00Z,44.46875,44.6875,43.53125,44.59375,788800,-14.22285693
1994-04-04T13:30:00Z,43.34375,44.03125,43.34375,43.90625,2627300,-17.15254443
1994-04-05T13:30:00Z,44.34375,44.8125,44.34375,44.8125,1179000,-8.389277917
1994-04-06T13:30:00Z,44.875,44.90625,44.5,44.8125,516500,-8.068615603
1994-04-07T13:30:00Z,44.78125,45.125,44.53125,45.03125,666100,-7.016932911
1994-04-08T13:30:00Z,44.9375,44.9375,44.46875,44.6875,242400,-9.4873721
1994-04-11T13:30:00Z,44.8125,45.0625,44.70312,44.875,203300,-8.635104332
1994-04-12T13:30:00Z,44.92187,45,44.71875,44.8125,1409200,-8.969183279
1994-04-13T13:30:00Z,44.79687,44.90625,44.25,44.578,364100,-10.87861391
1994-04-14T13:30:00Z,44.5,44.82812,44.40625,44.59375,419900,-10.8526766
1994-04-15T13:30:00Z,44.57812,44.78125,44.51562,44.59375,387300,-10.72597947
1994-04-18T13:30:00Z,44.64062,44.76562,44.15625,44.29687,369100,-12.79856061
1994-04-19T13:30:00Z,44.25,44.53125,43.98437,44.35937,472200,-12.70211847
1994-04-20T13:30:00Z,44.40625,44.51562,44.07812,44.3125,508000,-12.95322104
1994-04-21T13:30:00Z,44.5,44.96875,44.34375,44.90625,200300,-8.176107068
1994-04-22T13:30:00Z,45.01562,45.04687,44.73437,44.85937,301800,-8.236926644
1994-04-25T13:30:00Z,44.84375,45.35937,44.84375,45.32812,394600,-4.45169534
1994-04-26T13:30:00Z,45.26562,45.34375,45.1875,45.28125,399000,-4.191725419
1994-04-28T13:30:00Z,45.1875,45.25,44.8125,44.95312,287000,-7.021284988
1994-04-29T13:30:00Z,44.875,45.15625,44.8125,45.09375,481900,-6.417308405
1994-05-02T13:30:00Z,45.09375,45.71875,44.9375,45.375,275000,-4.190380835
1994-05-03T13:30:00Z,45.39062,45.40625,45.0625,45.32812,183400,-4.227255835
1994-05-04T13:30:00Z,45.42187,45.42187,45.07812,45.25,401900,-5.008473227
1994-05-05T13:30:00Z,45.29687,45.375,45.1875,45.1875,659800,-5.551366002
1994-05-06T13:30:00Z,44.96875,44.96875,44.59375,44.75,216300,-9.715548884
1994-05-09T13:30:00Z,44.625,44.75,44.28125,44.35937,499300,-12.95136511
1994-05-10T13:30:00Z,44.57812,44.84375,44.54687,44.70312,583400,-10.70027918
1994-05-11T13:30:00Z,44.65625,44.71875,44.17187,44.29687,210600,-13.88597122
1994-05-12T13:30:00Z,44.57812,44.625,44.40625,44.51562,305200,-13.33469029
1994-05-13T13:30:00Z,44.64062,44.64062,44.29687,44.51562,321300,-13.63190496
1994-05-16T13:30:00Z,44.60937,44.75,44.51562,44.53125,450400,-13.93344983
1994-05-17T13:30:00Z,44.5625,45.1875,44.5,45.1875,470200,-8.426915237
1994-05-18T13:30:00Z,45.21875,45.6875,45.01562,45.51562,824800,-6.038986259
1994-05-19T13:30:00Z,45.42187,45.85937,45.42187,45.73437,531000,-4.15295398
1994-05-20T13:30:00Z,45.65625,45.6875,45.5,45.5625,370400,-4.865546292
1994-05-23T13:30:00Z,45.51562,45.53125,45.34375,45.48437,262700,-5.572742413
1994-05-24T13:30:00Z,45.60937,45.84375,45.60937,45.67187,549600,-4.017758315
1994-05-25T13:30:00Z,45.5,45.82812,45.34375,45.79687,738200,-2.832166869
1994-05-26T13:30:00Z,45.78125,45.9375,45.73437,45.82812,369600,-2.42366403
1994-05-27T13:30:00Z,45.75,45.875,45.67187,45.875,162000,-1.873230456
1994-05-31T13:30:00Z,45.73437,45.90625,45.65625,45.8125,160000,-1.835240873
1994-06-01T13:30:00Z,45.70312,46.01562,45.5625,46.01562,200500,-0.582660687
1994-06-02T13:30:00Z,46.04687,46.04687,45.89062,45.96875,55100,-0.608677353
1994-06-03T13:30:00Z,46,46.39062,45.85937,46.23437,550400,1.130388429
1994-06-06T13:30:00Z,46.32812,46.46875,46.1875,46.21875,99300,1.079902252
1994-06-07T13:30:00Z,46.14062,46.21875,46.03125,46.15625,120600,0.632476922
1994-06-08T13:30:00Z,46.26562,46.26562,45.78125,45.78125,131900,-2.311277686
1994-06-09T13:30:00Z,45.98437,46.03125,45.89062,46.03125,80500,-1.558947325
1994-06-10T13:30:00Z,46.07812,46.20312,46.07812,46.10937,83100,-0.851575188
1994-06-13T13:30:00Z,46.04687,46.1875,46.03125,46.17187,109700,-0.456274592
1994-06-14T13:30:00Z,46.3125,46.54687,46.3125,46.53125,161000,3.032158345
1994-06-15T13:30:00Z,46.54687,46.5625,46.3125,46.34375,142800,1.980486871
1994-06-16T13:30:00Z,46.34375,46.46875,46.29687,46.4375,44000,2.295727175
1994-06-17T13:30:00Z,46.15625,46.20312,45.8125,45.875,403800,-2.701998549
1994-06-20T13:30:00Z,45.54687,45.625,45.4375,45.48437,137400,-6.217659264
1994-06-21T13:30:00Z,45.45312,45.45312,44.90625,45.09375,139200,-9.879721764
1994-06-22T13:30:00Z,45.21875,45.42187,45.17187,45.26562,279900,-9.308922622
1994-06-23T13:30:00Z,45.34375,45.40625,44.9375,45,922500,-11.12624264
1994-06-24T13:30:00Z,44.78125,44.78125,44,44.0625,353800,-19.97624264
1994-06-27T13:30:00Z,44.23437,44.82812,44.01562,44.82812,371200,-15.71863585
1994-06-28T13:30:00Z,44.84375,44.84375,44.25,44.60937,5382301,-16.63146908
1994-06-29T13:30:00Z,44.67187,45.01562,44.625,44.75,311800,-15.95868946
1994-06-30T13:30:00Z,44.82812,44.84375,44.3125,44.46875,271900,-18.15004441
1994-07-01T13:30:00Z,44.6875,44.6875,44.375,44.5625,406900,-18.34914576
1994-07-05T13:30:00Z,44.65625,44.85937,44.51562,44.79687,112000,-16.99625969
1994-07-06T13:30:00Z,44.625,44.8125,44.46875,44.73437,174800,-16.84828723
1994-07-07T13:30:00Z,44.73437,44.92187,44.6875,44.92187,66700,-15.46649677
1994-07-08T13:30:00Z,44.64062,44.98437,44.625,44.90625,148400,-14.717142
1994-07-11T13:30:00Z,44.9375,45.01562,44.53125,44.75,124000,-15.498392
1994-07-12T13:30:00Z,44.76562,44.82812,44.51562,44.8125,257300,-15.33915626
1994-07-13T13:30:00Z,44.82812,45.03125,44.82812,44.89062,532700,-14.5956337
1994-07-14T13:30:00Z,45.10937,45.46875,45.07812,45.375,494200,-10.0225266
1994-07-15T13:30:00Z,45.34375,45.48437,45.32812,45.39062,49100,-9.698754839
1994-07-18T13:30:00Z,45.39062,45.57812,45.39062,45.46875,72300,-8.940441257
1994-07-19T13:30:00Z,45.54687,45.5625,45.375,45.375,609500,-9.393700313
1994-07-20T13:30:00Z,45.40625,45.40625,45.0625,45.17187,185300,-11.2284916
1994-07-21T13:30:00Z,45.17187,45.29687,45.07812,45.26562,86300,-10.99742222
1994-07-22T13:30:00Z,45.375,45.40625,45.25,45.34375,151600,-10.57703635
1994-07-25T13:30:00Z,45.35937,45.45312,45.3125,45.40625,120900,-10.21724298
1994-07-26T13:30:00Z,45.39062,45.42187,45.3125,45.35937,489600,-10.46298446
1994-07-27T13:30:00Z,45.35937,45.35937,45.17187,45.35937,83200,-10.50985946
1994-07-28T13:30:00Z,45.35937,45.57812,45.35937,45.45312,828200,-9.630953208
1994-07-29T13:30:00Z,45.76562,46.04687,45.75,45.90625,459100,-5.301443659
1994-08-01T13:30:00Z,45.9375,46.15625,45.89062,46.125,486300,-3.495468199
1994-08-02T13:30:00Z,46.28125,46.375,46.03125,46.1875,505500,-3.245468199
1994-08-03T13:30:00Z,46.17187,46.23437,46.09375,46.20312,144100,-3.21758342
1994-08-04T13:30:00Z,46.17187,46.21875,45.92187,45.9375,231700,-5.380966188
1994-08-05T13:30:00Z,45.70312,45.84375,45.65625,45.78125,138400,-6.435635688
1994-08-08T13:30:00Z,45.82812,45.9375,45.78125,45.89062,328600,-5.545905903
1994-08-09T13:30:00Z,45.71875,45.96875,45.71875,45.96875,105900,-4.661260683
1994-08-10T13:30:00Z,46,46.1875,45.9375,46.14062,840300,-3.328285683
1994-08-11T13:30:00Z,46.03125,46.23437,45.73437,45.96875,876200,-4.125201778
1994-08-12T13:30:00Z,46.04687,46.34375,46.04687,46.32812,184100,-0.896091408
1994-08-15T13:30:00Z,46.375,46.48437,46.3125,46.3125,325900,-0.801563246
1994-08-16T13:30:00Z,46.34375,46.6875,46.15625,46.64062,1089500,1.173851039
1994-08-17T13:30:00Z,46.70312,46.73437,46.57812,46.60937,133700,1.163916663
1994-08-18T13:30:00Z,46.45312,46.5625,46.40625,46.45312,620000,0.040883611
1994-08-19T13:30:00Z,46.46875,46.51562,46.3125,46.42187,103200,-0.195753224
1994-08-22T13:30:00Z,46.4375,46.4375,46.28125,46.375,79700,-0.665826034
1994-08-23T13:30:00Z,46.57812,46.85937,46.51562,46.64062,268600,1.315663904
1994-08-24T13:30:00Z,46.6875,47.14062,46.67187,47.14062,254700,5.954320154
1994-08-25T13:30:00Z,47.09375,47.20312,46.89062,47.01562,147400,5.767952634
1994-08-26T13:30:00Z,47.125,47.78125,47.125,47.6875,339500,11.88377368
1994-08-29T13:30:00Z,47.8125,47.98437,47.64062,47.65625,350300,12.00347932
1994-08-30T13:30:00Z,47.64062,47.85937,47.57812,47.78125,36000,12.62275752
1994-08-31T13:30:00Z,47.70312,47.89062,47.59375,47.65625,356200,12.22295007
1994-09-01T13:30:00Z,47.5,47.53125,47.32812,47.5,294600,10.98093473
1994-09-02T13:30:00Z,47.71875,47.71875,47.21875,47.29687,99600,9.525219887
1994-09-06T13:30:00Z,47.26562,47.35937,47.125,47.3125,229800,9.315338619
1994-09-07T13:30:00Z,47.42187,47.42187,47.21875,47.26562,27900,8.954896533
1994-09-08T13:30:00Z,47.35937,47.5625,47.34375,47.5,284800,10.61511364
1994-09-09T13:30:00Z,47.03125,47.125,46.8125,47,488400,6.757354401
1994-09-12T13:30:00Z,47,47.0625,46.78125,46.85937,129400,5.72269055
1994-09-13T13:30:00Z,46.95312,47.125,46.85937,47,389200,6.434219191
1994-09-14T13:30:00Z,46.84375,47.10937,46.84375,47.04687,423500,6.998135266
1994-09-15T13:30:00Z,47.17187,47.64062,47.17187,47.64062,779800,12.60190401
1994-09-16T13:30:00Z,47,47.14062,46.84375,47.01562,571300,8.851880556
1994-09-19T13:30:00Z,47.125,47.32812,47.01562,47.0625,167300,8.972467453
1994-09-20T13:30:00Z,46.8125,46.85937,46.17187,46.17187,355600,0.487677975
1994-09-21T13:30:00Z,46.3125,46.3125,45.73437,46.17187,397500,-0.36591665
1994-09-22T13:30:00Z,46.28125,46.28125,46.01562,46.0625,266400,-1.190258287
1994-09-23T13:30:00Z,46.07812,46.17187,45.82812,45.90625,176600,-2.281724586
1994-09-26T13:30:00Z,46.07812,46.17187,45.98437,46.14062,223000,-0.910320994
1994-09-27T13:30:00Z,46.14062,46.26562,46,46.10937,479500,-1.007975508
1994-09-28T13:30:00Z,46.35937,46.53125,46.32812,46.46875,324000,2.33620476
1994-09-29T13:30:00Z,46.46875,46.46875,46.09375,46.23437,195900,0.447521308
1994-09-30T13:30:00Z,46.21875,46.4375,46.17187,46.17187,5200,-0.118432015
1994-10-03T13:30:00Z,46.20312,46.25,45.98437,46.0625,72600,-0.927146185
1994-10-04T13:30:00Z,46.29687,46.29687,45.34375,45.375,84200,-6.307134754
1994-10-05T13:30:00Z,45.29687,45.39062,45,45.39062,461900,-6.940999623
1994-10-06T13:30:00Z,45.42187,45.45312,45.17187,45.25,345200,-7.852424302
1994-10-07T13:30:00Z,45.25,45.57812,45.20312,45.45312,188700,-6.568336641
1994-10-10T13:30:00Z,45.65625,46.01562,45.64062,45.9375,213600,-1.995344436
1994-10-11T13:30:00Z,46.14062,46.75,46.14062,46.625,461400,4.504651014
1994-10-12T13:30:00Z,46.6875,46.75,46.57812,46.6875,162400,4.994227237
1994-10-13T13:30:00Z,47.21875,47.32812,46.79687,46.84375,1564500,4.780686325
1994-10-14T13:30:00Z,47,47.0625,46.6875,47.04687,72800,5.168034242
1994-10-17T13:30:00Z,47,47.0625,46.90625,46.95312,282300,4.61615877
1994-10-18T13:30:00Z,46.90625,46.90625,46.6875,46.84375,132100,3.620103385
1994-10-19T13:30:00Z,46.67187,47.23437,46.65625,47.0625,136700,5.258418579
1994-10-20T13:30:00Z,47.0625,47.0625,46.60937,46.75,290300,3.350319442
1994-10-21T13:30:00Z,46.625,46.6875,46.35937,46.5625,87800,1.693648643
1994-10-24T13:30:00Z,46.57812,46.76562,46.15625,46.17187,149600,-0.781977412
1994-10-25T13:30:00Z,46.01562,46.3125,46,46.21875,91800,-0.660351823
1994-10-26T13:30:00Z,46.39062,46.4375,46.17187,46.39062,201000,0.301707878
1994-10-27T13:30:00Z,46.5625,46.67187,46.45312,46.67187,210300,2.663750846
1994-10-28T13:30:00Z,46.76562,47.70312,46.76562,47.65625,192100,11.94604755
1994-10-31T14:30:00Z,47.54687,47.59375,47.46875,47.48437,36300,12.00644168
1994-11-01T14:30:00Z,47.28125,47.28125,46.9375,46.95312,435200,6.734660436
1994-11-02T14:30:00Z,46.8125,47.23437,46.6875,46.6875,115600,5.588264625
1994-11-03T14:30:00Z,46.84375,47.01562,46.78125,46.9375,87000,7.331430016
1994-11-04T14:30:00Z,47.15625,47.15625,46.32812,46.32812,124400,2.858908971
1994-11-07T14:30:00Z,46.3125,46.59375,46.3125,46.46875,115000,2.89876612
1994-11-08T14:30:00Z,46.625,46.98437,46.54687,46.82812,308300,6.023704093
1994-11-09T14:30:00Z,47.32812,47.32812,46.5,46.90625,318500,5.732057575
1994-11-10T14:30:00Z,46.9375,47.03125,46.54687,46.57812,172100,3.396673622
1994-11-11T14:30:00Z,46.51562,46.5625,46.28125,46.40625,302200,1.847313163
1994-11-14T14:30:00Z,46.60937,46.85937,46.60937,46.84375,181400,5.788823498
1994-11-15T14:30:00Z,46.79687,47.09375,46.32812,46.6875,316900,5.193180059
1994-11-16T14:30:00Z,46.76562,46.84375,46.60937,46.84375,106900,5.819934138
1994-11-17T14:30:00Z,46.875,46.875,46.34375,46.53125,104700,3.182535869
1994-11-18T14:30:00Z,46.54687,46.625,46.26562,46.46875,269300,2.483526722
1994-11-21T14:30:00Z,46.4375,46.57812,46,46,283100,-0.982342856
1994-11-22T14:30:00Z,45.82812,46,45,45,483600,-9.56507525
1994-11-23T14:30:00Z,45.03125,45.26562,44.60937,45.25,601600,-9.13422918
1994-11-25T14:30:00Z,45.28125,45.53125,45.28125,45.46875,77300,-7.119175826
1994-11-28T14:30:00Z,45.45312,45.6875,45.34375,45.67187,79900,-5.861380826
1994-11-29T14:30:00Z,45.65625,45.75,45.5,45.65625,105500,-5.723646852
1994-11-30T14:30:00Z,45.89062,45.95312,45.59375,45.59375,218800,-6.812710238
1994-12-01T14:30:00Z,45.64062,45.64062,45.04687,45.14062,439000,-10.79040939
1994-12-02T14:30:00Z,45.04687,45.5625,45.04687,45.5625,318500,-8.507356701
1994-12-05T14:30:00Z,45.65625,45.8125,45.5,45.60937,139200,-7.96811044
1994-12-06T14:30:00Z,45.4375,45.65625,45.35937,45.64062,249900,-7.355008933
1994-12-07T14:30:00Z,45.35937,45.5,45.26562,45.3125,531900,-9.338133828
1994-12-08T14:30:00Z,45.5,45.5625,44.75,44.875,261500,-12.58717075
1994-12-09T14:30:00Z,44.875,45.07812,44.6875,45.04687,235900,-12.35142172
1994-12-12T14:30:00Z,44.95312,45.34375,44.95312,45.34375,151100,-10.06129315
1994-12-13T14:30:00Z,45.3125,45.53125,45.3125,45.51562,70900,-8.686900436
1994-12-14T14:30:00Z,45.45312,45.95312,45.45312,45.75,203300,-6.534271437
1994-12-15T14:30:00Z,45.8125,46.03125,45.8125,45.89062,130100,-5.157710479
1994-12-16T14:30:00Z,45.67187,45.84375,45.625,45.75,266100,-5.678015976
1994-12-19T14:30:00Z,45.75,45.84375,45.60937,45.8125,1120200,-5.285879955
1994-12-20T14:30:00Z,45.85937,45.89062,45.67187,45.67187,675600,-6.106240372
1994-12-21T14:30:00Z,45.70312,46.26562,45.70312,46.15625,544500,-2.163324747
1994-12-22T14:30:00Z,46.15625,46.20312,45.96875,46.01562,222000,-2.492527737
1994-12-23T14:30:00Z,45.98437,46.17187,45.98437,46.0625,125800,-2.269776794
1994-12-27T14:30:00Z,46.21875,46.40625,46.1875,46.3125,95200,-0.009732615
1994-12-28T14:30:00Z,46.35937,46.35937,45.96875,46.07812,358200,-1.833925634
1994-12-29T14:30:00Z,46.25,46.25,46.0625,46.10937,220100,-2.289678475
1994-12-30T14:30:00Z,46.20312,46.25,45.5625,45.5625,2209500,-6.557444573
1995-01-03T14:30:00Z,45.70312,45.84375,45.6875,45.78125,324300,-6.104381222
1995-01-04T14:30:00Z,45.98437,46,45.75,46,351800,-4.85606636
1995-01-05T14:30:00Z,46.03125,46.10937,45.95312,46,89800,-4.906077402
1995-01-06T14:30:00Z,46.09375,46.25,45.90625,46.04687,448400,-4.836666291
1995-01-09T14:30:00Z,46.03125,46.09375,46,46.09375,36800,-4.652176579
1995-01-10T14:30:00Z,46.20312,46.39062,46.14062,46.14062,229800,-4.4516191
1995-01-11T14:30:00Z,46.29687,46.29687,45.8125,46.17187,222400,-4.643878835
1995-01-12T14:30:00Z,46.125,46.21875,46.03125,46.1875,40300,-4.581081961
1995-01-13T14:30:00Z,46.4375,46.73437,46.375,46.73437,170600,0.602790522
1995-01-16T14:30:00Z,46.71875,47.03125,46.71875,47.01562,105100,3.020553071
1995-01-17T14:30:00Z,46.92187,47.0625,46.85937,47.03125,89500,3.529481049
1995-01-18T14:30:00Z,47,47.07812,46.875,46.98437,84500,3.413589333
1995-01-19T14:30:00Z,46.82812,46.875,46.6875,46.71875,139100,0.969158761
1995-01-20T14:30:00Z,46.65625,46.67187,46.45312,46.54687,78700,-0.594817229
1995-01-23T14:30:00Z,46.23437,46.6875,46.20312,46.6875,53700,0.832016489
1995-01-24T14:30:00Z,46.67187,46.75,46.64062,46.75,32400,1.208931347
1995-01-25T14:30:00Z,46.51562,47.04687,46.51562,46.875,15700,2.301149391
1995-01-26T14:30:00Z,46.84375,46.98437,46.75,46.92187,9800,2.724708507
1995-01-27T14:30:00Z,47.23437,47.23437,46.92187,47.10937,91200,3.574888179
1995-01-30T14:30:00Z,47.01562,47.04687,46.84375,46.90625,26600,1.768294429
1995-01-31T14:30:00Z,47,47.17187,46.92187,47.09375,127500,2.97361379
1995-02-01T14:30:00Z,47.15625,47.32812,47,47.07812,380200,2.843375132
1995-02-02T14:30:00Z,47.0625,47.35937,47.0625,47.35937,131700,5.122027139
1995-02-03T14:30:00Z,47.65625,48.10937,47.57812,48.03125,405100,11.24398866
1995-02-06T14:30:00Z,48.01562,48.375,47.96875,48.23437,405400,12.98957265
1995-02-07T14:30:00Z,48.3125,48.3125,48.14062,48.29687,702900,13.27242632
1995-02-08T14:30:00Z,48.23437,48.46875,48.20312,48.29687,521500,13.38140069
1995-02-09T14:30:00Z,48.21875,48.29687,48.125,48.29687,390700,13.69469941
1995-02-10T14:30:00Z,48.23437,48.35937,48.09375,48.35937,148300,14.33815316
1995-02-13T14:30:00Z,48.32812,48.46875,48.32812,48.375,79700,14.61783962
1995-02-14T14:30:00Z,48.53125,48.53125,48.25,48.4375,170200,14.70898924
1995-02-15T14:30:00Z,48.4375,48.76562,48.39062,48.70312,431500,16.63906828
1995-02-16T14:30:00Z,48.64062,48.6875,48.5,48.64062,99300,16.65801025
1995-02-17T14:30:00Z,48.59375,48.625,48.4375,48.45312,49100,14.98223255
1995-02-21T14:30:00Z,48.45312,48.53125,48.42187,48.4375,168000,14.7842977
1995-02-22T14:30:00Z,48.48437,48.79687,48.45312,48.79687,386400,18.01765083
1995-02-23T14:30:00Z,48.98437,49.15625,48.85937,48.875,402800,18.57921664
1995-02-24T14:30:00Z,48.9375,49.01562,48.8125,49,307600,19.07080889
1995-02-27T14:30:00Z,48.85937,49,48.53125,48.60937,280900,16.0465851
1995-02-28T14:30:00Z,48.5625,49.01562,48.5625,49.01562,493500,18.85495703
1995-03-01T14:30:00Z,48.96875,49.03125,48.65625,48.70312,237900,17.32761337
1995-03-02T14:30:00Z,48.6875,48.76562,48.54687,48.76562,488600,17.44799812
1995-03-03T14:30:00Z,48.60937,48.78125,48.48437,48.78125,290000,18.12076792
1995-03-06T14:30:00Z,48.45312,48.8125,48.39062,48.8125,85700,19.45432798
1995-03-07T14:30:00Z,48.64062,48.75,48.21875,48.4375,180900,17.25445645
1995-03-08T14:30:00Z,48.51562,48.625,48.34375,48.5625,155900,17.5991401
1995-03-09T14:30:00Z,48.54687,48.59375,48.42187,48.54687,63500,17.58042199
1995-03-10T14:30:00Z,48.59375,49.39062,48.53125,49.26562,192100,24.05239032
1995-03-13T14:30:00Z,49.23437,49.39062,49.17187,49.21875,261300,24.2812547
1995-03-14T14:30:00Z,49.35937,49.64062,49.35937,49.57812,223300,27.72923922
1995-03-15T14:30:00Z,49.5,49.57812,49.29687,49.48437,278500,27.48394998
1995-03-16T14:30:00Z,49.4375,49.8125,49.4375,49.78125,20400,29.99990721
1995-03-17T14:30:00Z,49.4375,49.625,49.40625,49.5625,89900,29.56942251
1995-03-20T14:30:00Z,49.625,49.625,49.46875,49.5625,91700,29.56942251
1995-03-21T14:30:00Z,49.5625,49.875,49.35937,49.4375,104400,28.82264645
1995-03-22T14:30:00Z,49.53125,49.53125,49.32812,49.48437,74900,28.79983756
1995-03-23T14:30:00Z,49.42187,49.65625,49.35937,49.51562,220500,29.03099625
1995-03-24T14:30:00Z,49.67187,50.21875,49.67187,50.21875,134000,35.80815145
1995-03-27T14:30:00Z,50.29687,50.42187,50.17187,50.42187,132100,37.1289278
1995-03-28T14:30:00Z,50.29687,50.42187,50.23437,50.42187,121900,37.63115994
1995-03-29T14:30:00Z,50.375,50.89062,50.125,50.40625,246100,37.74606875
1995-03-30T14:30:00Z,50.51562,50.51562,50.10937,50.3125,298400,36.90585354
1995-03-31T14:30:00Z,49.92187,50.17187,49.54687,50.10937,541300,35.87864436
1995-04-03T13:30:00Z,50.09375,50.23437,50.0625,50.23437,193300,36.74361056
1995-04-04T13:30:00Z,50.25,50.5625,50.25,50.5625,66900,39.740963
1995-04-05T13:30:00Z,50.45312,50.60937,50.42187,50.5625,107200,40.18044003
1995-04-06T13:30:00Z,50.6875,50.79687,50.59375,50.75,352500,41.64528229
1995-04-07T13:30:00Z,50.85937,50.85937,50.46875,50.70312,361400,41.17199762
1995-04-10T13:30:00Z,50.625,50.79687,50.59375,50.79687,285400,41.56890601
1995-04-11T13:30:00Z,50.92187,50.9375,50.59375,50.625,250300,40.65847409
1995-04-12T13:30:00Z,50.78125,50.79687,50.60937,50.79687,144400,41.09133204
1995-04-13T13:30:00Z,50.89062,51.09375,50.85937,51.07812,243400,43.69974366
1995-04-17T13:30:00Z,51.26562,51.3125,50.625,50.78125,178900,41.80173003
1995-04-18T13:30:00Z,50.82812,50.82812,50.48437,50.60937,329500,40.19568974
1995-04-19T13:30:00Z,50.60937,50.71875,50.29687,50.5625,223000,39.68343077
1995-04-20T13:30:00Z,50.70312,50.78125,50.4375,50.64062,207900,39.81863316
1995-04-21T13:30:00Z,50.65625,50.90625,50.65625,50.89062,145000,41.95312526
1995-04-24T13:30:00Z,50.85937,51.48437,50.85937,51.48437,169000,47.19085126
1995-04-25T13:30:00Z,51.40625,51.48437,51.3125,51.34375,293200,47.13971507
1995-04-26T13:30:00Z,51.25,51.42187,51.125,51.39062,204400,47.5840253
1995-04-27T13:30:00Z,51.3125,51.54687,51.28125,51.51562,502200,48.43376698
1995-04-28T13:30:00Z,51.5,51.67187,51.17187,51.59375,130800,49.11945471
1995-05-01T13:30:00Z,51.54687,51.65625,51.45312,51.45312,518700,48.48297738
1995-05-02T13:30:00Z,51.5,51.64062,51.39062,51.5625,228400,48.98523095
1995-05-03T13:30:00Z,51.73437,52.28125,51.73437,52.28125,724700,55.96705493
1995-05-04T13:30:00Z,52.34375,52.6875,52.125,52.25,311400,56.17982969
1995-05-05T13:30:00Z,52.46875,52.46875,52.07812,52.1875,314900,55.431755
1995-05-08T13:30:00Z,52.14062,52.73437,52.09375,52.5625,183100,57.91072813
1995-05-09T13:30:00Z,52.78125,52.84375,52.4375,52.51562,180600,57.65575738
1995-05-10T13:30:00Z,52.65625,52.67187,52.32812,52.57812,330300,57.53297918
1995-05-11T13:30:00Z,52.65625,52.71875,52.48437,52.71875,351700,58.06034168
1995-05-12T13:30:00Z,52.51562,52.875,52.5,52.75,94600,58.63456918
1995-05-15T13:30:00Z,52.89062,53,52.78125,53,147200,60.57208092
1995-05-16T13:30:00Z,52.98437,53.15625,52.89062,53.03125,221600,60.84552508
1995-05-17T13:30:00Z,53.03125,53.04687,52.78125,52.82812,189200,59.19493939
1995-05-18T13:30:00Z,52.73437,52.76562,52.0625,52.0625,577800,52.17199928
1995-05-19T13:30:00Z,51.98437,52.1875,51.90625,52.09375,363900,51.99367813
1995-05-22T13:30:00Z,52.26562,52.75,52.23437,52.67187,216000,57.40141258
1995-05-23T13:30:00Z,52.76562,53.15625,52.60937,53.15625,136800,61.04885923
1995-05-24T13:30:00Z,53.25,53.42187,52.79687,53.125,370800,61.06100431
1995-05-25T13:30:00Z,52.96875,53.21875,52.71875,53.17187,379900,61.62105578
1995-05-26T13:30:00Z,52.96875,52.98437,52.35937,52.5625,518600,56.59450193
1995-05-30T13:30:00Z,52.6875,52.82812,52.375,52.54687,61500,56.03330542
1995-05-31T13:30:00Z,52.57812,53.64062,52.45312,53.64062,564500,64.92219209
1995-06-01T13:30:00Z,53.40625,53.90625,53.25,53.5,810100,65.37737695
1995-06-02T13:30:00Z,53.28125,53.92187,53.09375,53.54687,112900,66.00629205
1995-06-05T13:30:00Z,53.54687,54.04687,53.5,53.875,257200,68.85269048
1995-06-06T13:30:00Z,53.82812,54.01562,53.78125,53.78125,165800,68.75504697
1995-06-07T13:30:00Z,53.67187,53.70312,53.4375,53.5,41900,66.18222172
1995-06-08T13:30:00Z,53.48437,53.64062,53.375,53.375,141100,65.54809456
1995-06-09T13:30:00Z,53.26562,53.32812,52.75,53.0625,304900,62.80644777
1995-06-12T13:30:00Z,53.23437,53.57812,53.20312,53.35937,378500,64.81106357
1995-06-13T13:30:00Z,53.60937,53.96875,53.5625,53.9375,120000,70.27564013
1995-06-14T13:30:00Z,53.85937,53.95312,53.6875,53.89062,389400,70.50385607
1995-06-15T13:30:00Z,53.96875,54.23437,53.875,54.125,274500,72.37807973
1995-06-16T13:30:00Z,53.70312,53.96875,53.70312,53.96875,325100,72.48571799
1995-06-19T13:30:00Z,54.125,54.60937,54.09375,54.57812,134600,78.09113678
1995-06-20T13:30:00Z,54.42187,54.60937,54.39062,54.4375,287800,78.02222476
1995-06-21T13:30:00Z,54.60937,54.65625,54.40625,54.40625,158200,77.32813779
1995-06-22T13:30:00Z,54.64062,55.15625,54.64062,55.125,297000,83.56922352
1995-06-23T13:30:00Z,55,55.03125,54.84375,55.01562,315400,83.66577538
1995-06-26T13:30:00Z,54.85937,54.95312,54.35937,54.35937,132900,77.78090499
1995-06-27T13:30:00Z,54.34375,54.70312,54.21875,54.25,127700,76.78932794
1995-06-28T13:30:00Z,54.25,54.75,54.07812,54.53125,212600,78.5800454
1995-06-29T13:30:00Z,54.53125,54.67187,54.0625,54.4375,89200,78.27697205
1995-06-30T13:30:00Z,54.54687,54.73437,54.29687,54.40625,714100,77.77381262
1995-07-03T13:30:00Z,54.46875,54.60937,54.46875,54.60937,9500,79.23494105
1995-07-05T13:30:00Z,54.76562,55.0625,54.64062,54.8125,409300,80.80313289
1995-07-06T13:30:00Z,54.82812,55.51562,54.71875,55.51562,202500,86.55632519
1995-07-07T13:30:00Z,55.40625,55.78125,55.375,55.76562,481700,88.2838104
1995-07-10T13:30:00Z,55.8125,55.95312,55.70312,55.79687,400400,88.67442391
1995-07-11T13:30:00Z,55.75,55.79687,55.45312,55.53125,420500,86.33290003
1995-07-12T13:30:00Z,55.64062,56.3125,55.53125,56.21875,203400,91.71769851
1995-07-13T13:30:00Z,56.14062,56.26562,56.03125,56.09375,215600,91.7056288
1995-07-14T13:30:00Z,55.79687,56.09375,55.75,56.04687,543700,92.106964
1995-07-17T13:30:00Z,56.125,56.42187,56.07812,56.35937,171500,94.84132511
1995-07-18T13:30:00Z,56.26562,56.26562,55.82812,55.875,221200,91.04329928
1995-07-19T13:30:00Z,55.65625,55.71875,54.20312,55.26562,486600,85.46873088
1995-07-20T13:30:00Z,55.32812,55.57812,55.03125,55.46875,318900,86.00142338
1995-07-21T13:30:00Z,55.42187,55.625,55.1875,55.40625,94000,85.87069128
1995-07-24T13:30:00Z,55.48437,55.875,55.48437,55.8125,108400,89.69777485
1995-07-25T13:30:00Z,55.875,56.3125,55.70312,56.23437,107400,92.78740793
1995-07-26T13:30:00Z,56.20312,56.46875,56.17187,56.1875,167800,92.92060077
1995-07-27T13:30:00Z,56.45312,56.70312,56.45312,56.65625,187700,97.64068411
1995-07-28T13:30:00Z,56.70312,56.70312,56.25,56.29687,415600,95.06221821
1995-07-31T13:30:00Z,56.34375,56.39062,56.03125,56.15625,342500,93.85230149
1995-08-01T13:30:00Z,56.23437,56.23437,55.75,56.0625,141000,92.76946776
1995-08-02T13:30:00Z,56.39062,56.79687,55.84375,55.9375,240400,90.9515479
1995-08-03T13:30:00Z,55.54687,55.95312,55.45312,55.92187,1193600,91.24076963
1995-08-04T13:30:00Z,56.03125,56.07812,55.92187,55.98437,240500,91.75955869
1995-08-07T13:30:00Z,56.10937,56.28125,56.07812,56.10937,193100,92.56265752
1995-08-08T13:30:00Z,56.14062,56.3125,55.9375,56.10937,951900,92.50975908
1995-08-09T13:30:00Z,56.29687,56.29687,56.04687,56.09375,107100,91.94161135
1995-08-10T13:30:00Z,56.15625,56.28125,55.73437,55.96875,280800,90.92866407
1995-08-11T13:30:00Z,55.92187,55.98437,55.42187,55.65625,257200,88.16798579
1995-08-14T13:30:00Z,55.79687,56.15625,55.67187,56.15625,254800,91.59894314
1995-08-15T13:30:00Z,56.14062,56.14062,55.65625,56.04687,44400,91.24237862
1995-08-16T13:30:00Z,56,56.20312,55.9375,56.20312,374900,92.0341913
1995-08-17T13:30:00Z,56.23437,56.23437,55.90625,56.10937,353800,91.51771468
1995-08-18T13:30:00Z,56.39062,56.40625,56.125,56.17187,85400,91.06515724
1995-08-21T13:30:00Z,56.40625,56.64062,56,56.01562,266700,89.35340686
1995-08-22T13:30:00Z,56.09375,56.21875,55.8125,56.125,220200,89.42230713
1995-08-23T13:30:00Z,56.17187,56.20312,55.92187,55.92187,176500,88.01547267
1995-08-24T13:30:00Z,55.9375,56.09375,55.75,55.98437,167400,88.07744202
1995-08-25T13:30:00Z,56.07812,56.39062,56.07812,56.29687,195000,91.04413754
1995-08-28T13:30:00Z,56.45312,56.45312,56,56.09375,293000,89.84525506
1995-08-29T13:30:00Z,56.15625,56.25,55.76562,56.23437,1133100,90.16610607
1995-08-30T13:30:00Z,56.28125,56.42187,56.21875,56.35937,437400,91.13239635
1995-08-31T13:30:00Z,56.34375,56.5,56.29687,56.40625,491900,91.51790357
1995-09-01T13:30:00Z,56.39062,56.75,56.34375,56.65625,629900,93.54699616
1995-09-05T13:30:00Z,56.82812,57.21875,56.73437,57.1875,272200,98.18016372
1995-09-06T13:30:00Z,57.23437,57.35937,57.21875,57.29687,214500,99.1861478
1995-09-07T13:30:00Z,57.35937,57.39062,57.25,57.32812,258800,99.30333905
1995-09-08T13:30:00Z,57.54687,57.54687,57.17187,57.54687,107300,100.0566873
1995-09-11T13:30:00Z,57.64062,57.8125,57.64062,57.70312,260700,101.4796726
1995-09-12T13:30:00Z,57.71875,57.96875,57.57812,57.96875,139500,103.1398601
1995-09-13T13:30:00Z,57.90625,58.3125,57.89062,58.23437,239800,105.322894
1995-09-14T13:30:00Z,58.4375,58.8125,58.28125,58.76562,457600,109.7342088
1995-09-15T13:30:00Z,58.40625,58.57812,58.20312,58.4375,431200,108.2631523
1995-09-18T13:30:00Z,58.23437,58.26562,57.9375,58.21875,307500,106.6427908
1995-09-19T13:30:00Z,58.32812,58.53125,58.125,58.5,549600,108.3727246
1995-09-20T13:30:00Z,58.59375,58.78125,58.54687,58.78125,290800,110.815376
1995-09-21T13:30:00Z,58.70312,58.75,58.0625,58.29687,508500,106.9782692
1995-09-22T13:30:00Z,57.82812,58.375,57.78125,58.3125,449900,107.7024894
1995-09-25T13:30:00Z,58.375,58.375,58.01562,58.21875,130000,107.506387
1995-09-26T13:30:00Z,58.39062,58.53125,58.0625,58.20312,466600,106.9354543
1995-09-27T13:30:00Z,57.95312,58.1875,57.59375,58.15625,654400,106.9813848
1995-09-28T13:30:00Z,58.20312,58.59375,58.15625,58.59375,456200,110.809521
1995-09-29T13:30:00Z,58.54687,58.90625,58.40625,58.48437,606600,110.6690883
1995-10-02T13:30:00Z,58.48437,58.625,58.04687,58.1875,293100,108.5464023
1995-10-03T13:30:00Z,58.1875,58.34375,57.95312,58.25,839700,108.6079551
1995-10-04T13:30:00Z,58.28125,58.28125,58.10937,58.1875,248800,108.168498
1995-10-05T13:30:00Z,58.25,58.35937,58.09375,58.35937,268800,108.9233177
1995-10-06T13:30:00Z,58.39062,58.57812,58.39062,58.40625,75300,109.4099835
1995-10-09T13:30:00Z,58.1875,58.21875,57.8125,57.92187,358200,104.8935363
1995-10-10T13:30:00Z,57.32812,57.89062,57.26562,57.89062,360800,105.9585738
1995-10-11T13:30:00Z,58.09375,58.09375,57.875,58.07812,228100,107.0901316
1995-10-12T13:30:00Z,58.125,58.46875,58.125,58.4375,199800,110.456736
1995-10-13T13:30:00Z,58.70312,58.85937,58.625,58.625,488100,111.9272307
1995-10-16T13:30:00Z,58.45312,58.5625,58.34375,58.34375,443600,109.6089699
1995-10-17T13:30:00Z,58.40625,58.79687,58.29687,58.73437,146000,112.4409431
1995-10-18T13:30:00Z,59.01562,59.09375,58.71875,58.90625,228100,113.4200566
1995-10-19T13:30:00Z,58.875,59.1875,58.79687,59.1875,500600,115.1450026
1995-10-20T13:30:00Z,59.14062,59.1875,58.82812,58.82812,748400,112.8988776
1995-10-23T13:30:00Z,58.54687,58.8125,58.54687,58.70312,533000,112.273882
1995-10-24T13:30:00Z,58.78125,58.84375,58.625,58.76562,172200,112.5934871
1995-10-25T13:30:00Z,58.8125,58.89062,58.28125,58.28125,302700,108.8720096
1995-10-26T13:30:00Z,58.375,58.42187,57.28125,57.75,606800,104.079046
1995-10-27T13:30:00Z,57.6875,58.1875,57.42187,58.1875,905800,105.6547789
1995-10-30T14:30:00Z,58.32812,58.59375,58.32812,58.5625,488700,109.0545359
1995-10-31T14:30:00Z,58.71875,58.84375,58.3125,58.3125,508200,107.8787868
1995-11-01T14:30:00Z,58.28125,58.78125,58.23437,58.78125,415700,110.667263
1995-11-02T14:30:00Z,58.6875,59.15625,58.6875,59.15625,326000,113.5661117
1995-11-03T14:30:00Z,59.23437,59.25,59.0625,59.23437,615000,113.941703
1995-11-06T14:30:00Z,59.21875,59.21875,59.01562,59.03125,311200,112.0175684
1995-11-07T14:30:00Z,59,59,58.625,58.8125,358200,109.9319099
1995-11-08T14:30:00Z,58.89062,59.375,58.89062,59.34375,357200,114.3143976
1995-11-09T14:30:00Z,59.57812,59.57812,59.28125,59.5625,503700,115.472321
1995-11-10T14:30:00Z,59.23437,59.60937,59.21875,59.53125,795600,116.0892292
1995-11-13T14:30:00Z,59.42187,59.65625,59.3125,59.46875,818500,116.2042383
1995-11-14T14:30:00Z,59.35937,59.48437,59.07812,59.07812,341800,113.1695414
1995-11-15T14:30:00Z,59.14062,59.6875,59.10937,59.67187,584700,117.69505
1995-11-16T14:30:00Z,59.67187,60.0625,59.65625,60,577700,120.5257361
1995-11-17T14:30:00Z,60.09375,60.20312,60.01562,60.1875,267000,121.9740512
1995-11-20T14:30:00Z,60.28125,60.29687,59.85937,59.875,448800,119.7842006
1995-11-21T14:30:00Z,59.9375,60.35937,59.92187,60.35937,119200,122.9796709
1995-11-22T14:30:00Z,60.3125,60.375,60.17187,60.17187,351600,122.4011432
1995-11-24T14:30:00Z,60.23437,60.32812,60.1875,60.32812,62400,123.2945934
1995-11-27T14:30:00Z,60.45312,60.64062,60.34375,60.34375,273000,123.2016314
1995-11-28T14:30:00Z,60.29687,60.98437,60.15625,60.98437,479000,127.6808674
1995-11-29T14:30:00Z,61.09375,61.09375,60.84375,61.04687,549200,128.1202997
1995-11-30T14:30:00Z,61.04687,61.20312,60.84375,60.90625,286200,127.3586134
1995-12-01T14:30:00Z,60.98437,61.07812,60.84375,60.98437,465200,127.5298497
1995-12-04T14:30:00Z,61.125,61.73437,61.04687,61.73437,631700,134.4082302
1995-12-05T14:30:00Z,61.67187,62.20312,61.625,62.14062,567700,137.5886083
1995-12-06T14:30:00Z,62.29687,62.53125,62,62.28125,272800,138.5299136
1995-12-07T14:30:00Z,62.20312,62.28125,61.90625,61.95312,289700,135.7028837
1995-12-08T14:30:00Z,62.21875,62.23437,61.76562,62.15625,296900,136.0648028
1995-12-11T14:30:00Z,62.28125,62.54687,62.15625,62.42187,186500,137.9897117
1995-12-12T14:30:00Z,62.14062,62.35937,62.14062,62.23437,299400,137.3395513
1995-12-13T14:30:00Z,62.3125,62.70312,62.3125,62.625,390700,141.0269693
1995-12-14T14:30:00Z,62.6875,62.79687,62.01562,62.17187,395000,138.2224031
1995-12-15T14:30:00Z,61.875,61.875,61.59375,61.8125,416700,134.8618447
1995-12-18T14:30:00Z,61.26562,61.26562,60.60937,60.625,862300,122.7435934
1995-12-19T14:30:00Z,60.65625,61.34375,60.57812,61.26562,1022600,126.5533776
1995-12-20T14:30:00Z,61.45312,61.51562,60.67187,60.67187,1349800,123.4536448
1995-12-21T14:30:00Z,61.03125,61.17187,60.75,60.98437,857600,123.9000631
1995-12-22T14:30:00Z,61.3125,61.375,61.14062,61.20312,332800,125.0471942
1995-12-26T14:30:00Z,61.45312,61.53125,61.32812,61.5,432200,127.0980067
1995-12-27T14:30:00Z,61.65625,61.65625,61.35937,61.46875,151800,126.739533
1995-12-28T14:30:00Z,61.34375,61.65625,61.25,61.40625,256200,126.503811
1995-12-29T14:30:00Z,61.46875,61.53125,61.25,61.48437,339200,126.8378735
1996-01-02T14:30:00Z,61.40625,62.14062,61.34375,62.14062,514400,132.0998999
1996-01-03T14:30:00Z,62.34375,62.5,62,62.3125,610300,133.2165593
1996-01-04T14:30:00Z,62.39062,62.625,61.21875,61.71875,1129700,128.6844581
1996-01-05T14:30:00Z,61.3125,61.75,61.17187,61.59375,302400,127.9865511
1996-01-08T14:30:00Z,61.8125,61.90625,61.73437,61.82812,179900,129.9396136
1996-01-09T14:30:00Z,62.0625,62.0625,60.625,60.76562,415500,121.034379
1996-01-10T14:30:00Z,60.6875,60.8125,59.64062,59.96875,787700,114.0766091
1996-01-11T14:30:00Z,60.0625,60.32812,59.78125,60.32812,513200,115.042641
1996-01-12T14:30:00Z,60.48437,60.5,59.67187,60.23437,390400,114.3441188
1996-01-15T14:30:00Z,60.25,60.45312,59.85937,60.10937,154100,113.423351
1996-01-16T14:30:00Z,60.40625,60.89062,59.89062,60.84375,454500,117.7534047
1996-01-17T14:30:00Z,60.70312,61.125,60.45312,60.65625,407600,117.4360277
1996-01-18T14:30:00Z,60.89062,60.90625,60.375,60.85937,425500,118.0050928
1996-01-19T14:30:00Z,60.85937,61.42187,60.79687,61.26562,169800,121.3471067
1996-01-22T14:30:00Z,61.21875,61.42187,61.10937,61.28125,288100,121.6972069
1996-01-23T14:30:00Z,61.25,61.42187,61.125,61.42187,362100,122.4540316
1996-01-24T14:30:00Z,61.51562,62.04687,61.48437,61.92187,1506500,127.0312951
1996-01-25T14:30:00Z,61.96875,62,61.625,61.70312,298400,126.0579411
1996-01-26T14:30:00Z,61.65625,62.26562,61.57812,62.23437,726300,129.5735428
1996-01-29T14:30:00Z,62.1875,62.48437,62.14062,62.48437,254800,131.3110353
1996-01-30T14:30:00Z,62.60937,63.14062,62.53125,63.01562,272100,136.0017901
1996-01-31T14:30:00Z,63,63.6875,62.96875,63.67187,498000,141.6007773
1996-02-01T14:30:00Z,63.60937,63.90625,63.5625,63.90625,373900,143.1774966
1996-02-02T14:30:00Z,63.875,64.01562,63.5,63.64062,496200,141.8490776
1996-02-05T14:30:00Z,63.53125,64.25,63.4375,64.15625,295300,145.2136592
1996-02-06T14:30:00Z,64.1875,64.82812,64.09375,64.76562,301600,150.1863738
1996-02-07T14:30:00Z,64.75,65.14062,64.6875,65.14062,585100,152.9896972
1996-02-08T14:30:00Z,65.04687,65.90625,64.92187,65.84375,1526600,158.2931453
1996-02-09T14:30:00Z,65.8125,66.375,65.51562,65.82812,804600,158.8934739
1996-02-12T14:30:00Z,65.95312,66.625,65.89062,66.32812,626500,163.3683095
1996-02-13T14:30:00Z,66.04687,66.6875,66,66.1875,1045900,163.4357148
1996-02-14T14:30:00Z,66.14062,66.35937,65.57812,65.60937,431400,159.6635242
1996-02-15T14:30:00Z,65.46875,65.90625,65.125,65.20312,889500,157.4383119
1996-02-16T14:30:00Z,65.07812,65.23437,64.73437,64.9375,606100,155.3572605
1996-02-20T14:30:00Z,64.4375,64.625,63.875,64.29687,492300,150.0943074
1996-02-21T14:30:00Z,64.42187,65.14062,64.42187,65.09375,434000,157.184461
1996-02-22T14:30:00Z,65.45312,66.32812,65.40625,66.125,721400,166.6889684
1996-02-23T14:30:00Z,66.5,66.60937,65.32812,65.9375,1430400,165.6552849
1996-02-26T14:30:00Z,65.75,65.89062,64.96875,65,1408400,157.5533103
1996-02-27T14:30:00Z,65.15625,65.17187,64.5,64.79687,601000,155.4794073
1996-02-28T14:30:00Z,65.3125,65.73437,64.5,64.5,865900,151.9707027
1996-02-29T14:30:00Z,64.125,64.95312,63.875,63.875,914300,149.0648225
1996-03-01T14:30:00Z,64.64062,64.89062,63.60937,64.89062,1452600,154.1576608
1996-03-04T14:30:00Z,65.03125,65.65625,64.8125,65.26562,652600,157.0865123
1996-03-05T14:30:00Z,65.10937,65.875,65.07812,65.875,402000,161.7646937
1996-03-06T14:30:00Z,65.78125,65.96875,65.29687,65.29687,624700,159.1323639
1996-03-07T14:30:00Z,65.42187,65.65625,65.23437,65.625,534200,160.4089497
1996-03-08T14:30:00Z,64.1875,64.875,62,63.5,2289900,143.812256
1996-03-11T14:30:00Z,63.25,64.32812,63.0625,64.23437,1511400,147.6096675
1996-03-12T14:30:00Z,63.8125,64.04687,62.90625,63.73437,1385300,145.9670109
1996-03-13T14:30:00Z,64.15625,64.4375,63.79687,64.17187,1019300,148.6732186
1996-03-14T14:30:00Z,64.26562,64.8125,64.23437,64.45312,725600,151.1469656
1996-03-15T14:30:00Z,64.0625,64.32812,63.75,64.125,869200,149.548986
1996-03-18T14:30:00Z,64.71875,65.35937,64.57812,65.35937,917600,161.3861897
1996-03-19T14:30:00Z,65.9375,66,65,65.21875,858500,160.2133308
1996-03-20T14:30:00Z,65.53125,65.53125,64.64062,65.14062,744300,158.6835891
1996-03-21T14:30:00Z,65.21875,65.25,64.76562,64.98437,650800,157.1892528
1996-03-22T14:30:00Z,65.01562,65.32812,64.9375,65.15625,344500,158.0673471
1996-03-25T14:30:00Z,65.75,65.8125,64.85937,65.03125,802400,156.2030175
1996-03-26T14:30:00Z,64.92187,65.51562,64.85937,65.34375,969400,157.4479027
1996-03-27T14:30:00Z,65.4375,65.48437,64.6875,64.75,809600,153.6659325
1996-03-28T14:30:00Z,64.51562,65.03125,64.5,65,1001300,154.46672
1996-03-29T14:30:00Z,65.1875,65.1875,64.375,64.6875,457700,152.6198396
1996-04-01T14:30:00Z,65,65.45312,64.79687,65.4375,773400,157.4496998
1996-04-02T14:30:00Z,65.51562,65.5625,65.29687,65.5625,638800,158.0539672
1996-04-03T14:30:00Z,65.32812,65.60937,65.17187,65.5625,288000,158.754572
1996-04-04T14:30:00Z,65.5625,65.71875,65.5,65.51562,934900,158.713287
1996-04-08T13:30:00Z,63.875,64.39062,63.59375,64.39062,2217200,151.0134334
1996-04-09T13:30:00Z,64.64062,64.64062,64.01562,64.14062,1180900,149.8597683
1996-04-10T13:30:00Z,64.03125,64.3125,62.75,63,939500,140.6855648
1996-04-11T13:30:00Z,63.15625,63.46875,62.125,62.92187,1276000,139.1382831
1996-04-12T13:30:00Z,63.35937,63.8125,63.17187,63.71875,411300,145.3378651
1996-04-15T13:30:00Z,64.04687,64.32812,63.84375,64.25,484200,149.6605146
1996-04-16T13:30:00Z,64.375,64.65625,64.23437,64.4375,429700,151.1083973
1996-04-17T13:30:00Z,64.375,64.5625,63.84375,64.28125,525300,150.1609239
1996-04-18T13:30:00Z,64.4375,64.57812,64.09375,64.375,818600,150.3036513
1996-04-19T13:30:00Z,64.6875,64.85937,64.42187,64.53125,885100,150.700678
1996-04-22T13:30:00Z,65.125,65.28125,64.59375,65.03125,828900,153.2618893
1996-04-23T13:30:00Z,64.92187,65.28125,64.78125,65.23437,225400,154.2646729
1996-04-24T13:30:00Z,65.5625,65.5625,64.85937,65,699000,152.9521963
1996-04-25T13:30:00Z,65.14062,65.5625,64.75,65.29687,475500,153.8166758
1996-04-26T13:30:00Z,65.46875,65.8125,65.23437,65.4375,563300,154.6733587
1996-04-29T13:30:00Z,65.15625,65.5625,65.15625,65.4375,219900,155.2371854
1996-04-30T13:30:00Z,65.4375,65.5625,65.125,65.39062,184400,155.2371565
1996-05-01T13:30:00Z,65.375,65.79687,65.28125,65.53125,561900,156.2339988
1996-05-02T13:30:00Z,65.01562,65.375,64.09375,64.40625,1299600,147.2998319
1996-05-03T13:30:00Z,64.78125,64.98437,63.75,64.3125,1329300,145.8787245
1996-05-06T13:30:00Z,64.5625,64.5625,63.6875,64.25,647500,144.5561359
1996-05-07T13:30:00Z,64.25,64.25,63.76562,63.98437,582100,141.9912589
1996-05-08T13:30:00Z,63.67187,64.78125,63.07812,64.78125,1694700,146.1048992
1996-05-09T13:30:00Z,64.5625,65.0625,64.5,64.73437,593400,146.7671308
1996-05-10T13:30:00Z,65.375,65.59375,65.0625,65.375,925100,151.7404135
1996-05-13T13:30:00Z,65.53125,66.64062,65.46875,66.35937,867500,160.8167635
1996-05-14T13:30:00Z,66.625,66.9375,66.5625,66.76562,632300,164.4300495
1996-05-15T13:30:00Z,66.78125,67.3125,66.64062,66.6875,466100,163.9957385
1996-05-16T13:30:00Z,66.3125,66.9375,66.28125,66.82812,514400,165.3965725
1996-05-17T13:30:00Z,67,67.29687,67,67.1875,427700,168.7288584
1996-05-20T13:30:00Z,67.65625,67.75,66.98437,67.64062,788500,170.8584703
1996-05-21T13:30:00Z,67.75,67.875,67.5,67.54687,352700,170.0882663
1996-05-22T13:30:00Z,67.625,68.1875,67.39062,68.1875,1218100,174.2028992
1996-05-23T13:30:00Z,68.28125,68.4375,67.53125,67.90625,967900,172.9173348
1996-05-24T13:30:00Z,67.96875,68.32812,67.9375,68.17187,659100,174.3592481
1996-05-28T13:30:00Z,68.375,68.375,67.3125,67.48437,456400,169.1389283
1996-05-29T13:30:00Z,67.625,67.6875,66.8125,67.03125,649600,165.4179587
1996-05-30T13:30:00Z,66.9375,67.71875,66.75,67.375,895800,167.0105068
1996-05-31T13:30:00Z,67.35937,67.64062,66.875,66.875,923500,164.7504582
1996-06-03T13:30:00Z,66.89062,67.10937,66.70312,67.0625,503100,165.1736376
1996-06-04T13:30:00Z,67.375,67.59375,67.25,67.53125,627100,169.2497917
1996-06-05T13:30:00Z,67.5625,68.20312,67.42187,68.125,428000,173.9288863
1996-06-06T13:30:00Z,68.5,68.5,67.5,67.625,523300,171.1998623
1996-06-07T13:30:00Z,66.1875,67.64062,66.1875,67.625,1422800,173.8867863
1996-06-10T13:30:00Z,67.53125,67.73437,67.29687,67.40625,548800,174.0878463
1996-06-11T13:30:00Z,67.65625,68.03125,67.34375,67.34375,688700,172.7291507
1996-06-12T13:30:00Z,67.5625,67.73437,67.10937,67.21875,1120600,171.427084
1996-06-13T13:30:00Z,67.375,67.46875,66.82812,67.21875,1502000,170.8757954
1996-06-14T13:30:00Z,67.25,67.25,66.71875,66.9375,1468200,168.2644941
1996-06-17T13:30:00Z,66.96875,67.21875,66.71875,66.89062,1101000,167.7656326
1996-06-18T13:30:00Z,66.84375,67.03125,66.32812,66.34375,718000,163.7939791
1996-06-19T13:30:00Z,66.65625,67,66.42187,66.64062,552100,164.7005958
1996-06-20T13:30:00Z,66.70312,66.92187,66.1875,66.59375,1234400,164.2960463
1996-06-21T13:30:00Z,66.5625,66.8125,66.375,66.8125,573300,165.2266591
1996-06-24T13:30:00Z,66.96875,67.21875,66.84375,66.9375,416500,166.1897517
1996-06-25T13:30:00Z,67.125,67.17187,66.78125,66.85937,454400,165.3855033
1996-06-26T13:30:00Z,66.78125,66.92187,66.39062,66.40625,838200,161.9196895
1996-06-27T13:30:00Z,66.40625,67.04687,66.15625,66.875,1090500,164.3982913
1996-06-28T13:30:00Z,67.15625,67.5,66.96875,67.10937,1060800,166.2416481
1996-07-01T13:30:00Z,67.28125,67.70312,67.1875,67.6875,471300,171.2834402
1996-07-02T13:30:00Z,67.625,67.64062,67.32812,67.4375,389400,170.0400567
1996-07-03T13:30:00Z,67.40625,67.5,67.0625,67.29687,308300,168.8681454
1996-07-05T13:30:00Z,66.125,66.4375,65.375,65.57812,842900,152.9039833
1996-07-08T13:30:00Z,65.625,65.98437,65.125,65.3125,942000,151.3158468
1996-07-09T13:30:00Z,65.60937,65.8125,65.375,65.57812,739200,152.2979611
1996-07-10T13:30:00Z,65.5625,65.84375,64.92187,65.84375,1132300,154.0557862
1996-07-11T13:30:00Z,65.5625,65.6875,63.875,64.51562,1587400,142.8785728
1996-07-12T13:30:00Z,64.625,64.90625,64.07812,64.5625,1312000,142.2611462
1996-07-15T13:30:00Z,64.71875,64.71875,62.65625,62.65625,1951300,125.3306363
1996-07-16T13:30:00Z,62.84375,63.5,60.375,62.8125,4141000,123.8620205
1996-07-17T13:30:00Z,63.75,64,63,63.5625,1340500,128.2309256
1996-07-18T13:30:00Z,63.75,64.54687,63.32812,64.4375,1432500,133.9275113
1996-07-19T13:30:00Z,64.28125,64.375,63.625,63.96875,1216000,131.5133207
1996-07-22T13:30:00Z,63.53125,63.75,63.01562,63.5,519800,127.8785226
1996-07-23T13:30:00Z,63.59375,63.9375,62.57812,62.6875,1479800,122.5118837
1996-07-24T13:30:00Z,61.9375,63.1875,61.625,62.8125,2463400,123.7588132
1996-07-25T13:30:00Z,63.4375,63.5625,63.125,63.375,1989800,128.0857363
1996-07-26T13:30:00Z,63.5625,63.8125,63.39062,63.71875,642300,130.5802399
1996-07-29T13:30:00Z,63.625,63.71875,62.9375,63.01562,1297900,124.8138262
1996-07-30T13:30:00Z,63.4375,63.6875,62.9375,63.625,1868200,127.3770186
1996-07-31T13:30:00Z,63.67187,64.26562,63.51562,64.09375,767100,131.0276231
1996-08-01T13:30:00Z,64.15625,65.39062,64.0625,65.15625,1168600,140.458232
1996-08-02T13:30:00Z,66,66.59375,65.75,66.5625,1098500,152.9757882
1996-08-05T13:30:00Z,66.57812,66.59375,65.96875,66.17187,710200,150.7794948
1996-08-06T13:30:00Z,66.15625,66.51562,65.79687,66.375,640000,151.3821877
1996-08-07T13:30:00Z,66.625,66.75,66.125,66.54687,917800,152.0287135
1996-08-08T13:30:00Z,66.5625,66.5625,66.1875,66.4375,925100,150.9390644
1996-08-09T13:30:00Z,66.67187,66.76562,66.0625,66.21875,648800,149.4181179
1996-08-12T13:30:00Z,66.25,66.85937,66,66.70312,764200,151.8783203
1996-08-13T13:30:00Z,66.57812,66.625,66,66.17187,805200,148.3671129
1996-08-14T13:30:00Z,66.1875,66.46875,66,66.40625,533800,149.1550812
1996-08-15T13:30:00Z,66.23437,66.625,66.20312,66.28125,632600,149.0206124
1996-08-16T13:30:00Z,66.46875,66.875,66.46875,66.84375,475100,154.5445225
1996-08-19T13:30:00Z,66.85937,66.92187,66.625,66.875,436400,155.009381
1996-08-20T13:30:00Z,66.89062,66.90625,66.67187,66.82812,645700,154.6139339
1996-08-21T13:30:00Z,66.65625,66.8125,66.375,66.59375,266400,152.8859552
1996-08-22T13:30:00Z,66.75,67.34375,66.71875,67.21875,584800,158.5109552
1996-08-23T13:30:00Z,67.09375,67.20312,66.64062,66.85937,757100,156.6221457
1996-08-26T13:30:00Z,66.70312,66.78125,66.42187,66.53125,784700,153.7943484
1996-08-27T13:30:00Z,66.71875,66.84375,66.5,66.78125,389400,154.9977992
1996-08-28T13:30:00Z,66.9375,67,66.65625,66.67187,227600,154.1358482
1996-08-29T13:30:00Z,66.59375,66.59375,65.625,66.01562,680200,147.9735606
1996-08-30T13:30:00Z,66,66.01562,65.125,65.32812,1500900,141.6929663
1996-09-03T13:30:00Z,64.46875,65.84375,64.375,65.75,1782000,144.9487126
1996-09-04T13:30:00Z,65.75,66.75,65.48437,65.8125,930200,146.5804808
1996-09-05T13:30:00Z,65.5,65.76562,65.01562,65.01562,616600,140.1205975
1996-09-06T13:30:00Z,65.25,66.17187,65.14062,65.9375,804900,146.9289177
1996-09-09T13:30:00Z,66.1875,66.73437,66.07812,66.71875,719200,153.6850082
1996-09-10T13:30:00Z,66.625,66.90625,66.375,66.6875,669900,154.1146957
1996-09-11T13:30:00Z,66.5625,67.125,66.40625,67.0625,713500,156.5000016
1996-09-12T13:30:00Z,67.25,67.73437,67.15625,67.53125,713300,160.6117334
1996-09-13T13:30:00Z,68.3125,68.625,68.125,68.5625,2008800,170.2805819
1996-09-16T13:30:00Z,68.65625,69.15625,68.5625,68.8125,1220200,172.4894733
1996-09-17T13:30:00Z,68.875,68.98437,68.23437,68.65625,604700,171.4519875
1996-09-18T13:30:00Z,68.5625,68.75,68.21875,68.48437,225500,170.2123692
1996-09-19T13:30:00Z,68.375,68.79687,68.28125,68.75,410000,171.7948529
1996-09-20T13:30:00Z,68.59375,68.78125,68.375,68.64062,948400,171.8314389
1996-09-23T13:30:00Z,68.46875,68.75,68.15625,68.625,466800,172.2025483
1996-09-24T13:30:00Z,68.5625,69.25,68.3125,68.60937,1269800,172.3900183
1996-09-25T13:30:00Z,68.9375,68.9375,68.5,68.65625,1353300,172.0155382
1996-09-26T13:30:00Z,68.75,69.1875,68.39062,68.625,773200,171.3873746
1996-09-27T13:30:00Z,68.71875,68.71875,68.375,68.6875,407600,171.4524787
1996-09-30T13:30:00Z,68.78125,69.0625,68.57812,68.625,578200,170.7456407
1996-10-01T13:30:00Z,68.70312,69.04687,68.4375,69,561400,172.7152398
1996-10-02T13:30:00Z,69.25,69.59375,69.15625,69.46875,609000,176.8193884
1996-10-03T13:30:00Z,69.5,69.53125,69.20312,69.40625,342200,176.5822219
1996-10-04T13:30:00Z,69.6875,70.34375,69.5,70.34375,754100,184.5449622
1996-10-07T13:30:00Z,70.3125,70.625,70.25,70.42187,235100,185.5130084
1996-10-08T13:30:00Z,70.45312,70.6875,70.01562,70.14062,386200,184.0236177
1996-10-09T13:30:00Z,70.25,70.375,69.51562,69.59375,528800,180.0523055
1996-10-10T13:30:00Z,69.59375,69.85937,69.375,69.45312,1562200,179.0922066
1996-10-11T13:30:00Z,69.71875,70.3125,69.71875,70.3125,331300,186.9973884
1996-10-14T13:30:00Z,70.3125,70.6875,70.29687,70.40625,201600,188.2541702
1996-10-15T13:30:00Z,71.125,71.125,69.95312,70.3125,776900,186.4631749
1996-10-16T13:30:00Z,70.5,70.65625,69.9375,70.65625,590100,187.0193189
1996-10-17T13:30:00Z,70.875,71.03125,70.54687,70.84375,792500,187.9638062
1996-10-18T13:30:00Z,70.875,71.3125,70.71875,71.21875,695800,190.5891105
1996-10-21T13:30:00Z,71.28125,71.625,70.9375,71.125,879200,190.3069925
1996-10-22T13:30:00Z,71.0625,71.07812,70.59375,70.625,848900,185.705967
1996-10-23T13:30:00Z,70.46875,70.89062,70.1875,70.85937,735900,186.7839231
1996-10-24T13:30:00Z,70.85937,70.98437,70.21875,70.25,379300,182.9974547
1996-10-25T13:30:00Z,70.23437,70.5625,70.125,70.3125,568300,182.8293169
1996-10-28T14:30:00Z,70.375,70.73437,69.8125,69.84375,975400,180.4563863
1996-10-29T14:30:00Z,70.0625,70.57812,69.70312,70.40625,815900,183.1960418
1996-10-30T14:30:00Z,70.625,70.625,70.09375,70.17187,495400,182.0093092
1996-10-31T14:30:00Z,70.26562,70.875,70.1875,70.84375,726300,186.616182
1996-11-01T14:30:00Z,70.98437,71.15625,70.26562,70.59375,821300,185.5662956
1996-11-04T14:30:00Z,70.6875,71.0625,70.53125,71.0625,1608400,188.1684514
1996-11-05T14:30:00Z,71.29687,71.79687,71.28125,71.46875,764000,191.9101883
1996-11-06T14:30:00Z,71.59375,72.875,71.53125,72.84375,1665000,204.5732144
1996-11-07T14:30:00Z,72.625,73.29687,72.53125,73.01562,1446300,206.3585943
1996-11-08T14:30:00Z,73.03125,73.4375,72.75,73.42187,1355700,208.7067359
1996-11-11T14:30:00Z,73.25,73.51562,73.21875,73.34375,655900,208.9204296
1996-11-12T14:30:00Z,73.54687,73.59375,73.01562,73.125,719900,207.5354853
1996-11-13T14:30:00Z,73.20312,73.5625,73.01562,73.45312,481900,208.992703
1996-11-14T14:30:00Z,73.1875,73.9375,73.15625,73.9375,558800,212.3004084
1996-11-15T14:30:00Z,74.125,74.5,73.71875,74.03125,2250900,213.1509629
1996-11-18T14:30:00Z,74.17187,74.25,73.73437,74.04687,1518200,212.9089262
1996-11-19T14:30:00Z,74.14062,74.59375,74.03125,74.57812,1029300,217.0465051
1996-11-20T14:30:00Z,74.5625,75.01562,74.3125,74.70312,730000,218.0718936
1996-11-21T14:30:00Z,74.79687,74.84375,74.375,74.59375,653000,217.3565394
1996-11-22T14:30:00Z,74.70312,75.25,74.70312,75.17187,965100,222.1457562
1996-11-25T14:30:00Z,75.25,76.15625,75.07812,76.125,2058800,229.9065886
1996-11-26T14:30:00Z,76.28125,76.6875,75.46875,75.875,2861800,229.2378556
1996-11-27T14:30:00Z,76.0625,76.1875,75.64062,75.73437,872000,228.0141978
1996-11-29T14:30:00Z,76,76.21875,75.85937,76.01562,1073400,229.2579651
1996-12-02T14:30:00Z,75.92187,76.125,75.39062,76.04687,1350600,229.7746556
1996-12-03T14:30:00Z,76.0625,76.57812,74.75,74.75,1777800,221.3967657
1996-12-04T14:30:00Z,74.875,75.0625,74.09375,74.95312,2365100,221.1249517
1996-12-05T14:30:00Z,74.84375,75.14062,74.53125,74.75,1697700,220.1587183
1996-12-06T14:30:00Z,73.25,74.75,72.65625,74.3125,3401800,220.5933066
1996-12-09T14:30:00Z,74.6875,75.42187,74.57812,75.40625,1864600,230.1869344
1996-12-10T14:30:00Z,75.5625,75.67187,74.96875,75.04687,1331600,228.831815
1996-12-11T14:30:00Z,73.625,74.625,73.3125,74.35937,1847900,225.8847942
1996-12-12T14:30:00Z,74.78125,74.875,72.9375,73.125,2540200,218.012804
1996-12-13T14:30:00Z,73.0625,73.57812,72.40625,73.3125,1678300,217.7251261
1996-12-16T14:30:00Z,73.5,73.6875,72.0625,72.375,1831100,211.0700335
1996-12-17T14:30:00Z,72.15625,73.28125,71.875,72.95312,2023200,213.4038119
1996-12-18T14:30:00Z,73.375,73.76562,73.26562,73.53125,1666800,218.4819665
1996-12-19T14:30:00Z,74.1875,75.125,73.89062,75.04687,2269300,232.0844623
1996-12-20T14:30:00Z,75.125,75.71875,74.75,74.84375,1543200,231.6271311
1996-12-23T14:30:00Z,75.09375,75.20312,74.32812,74.65625,1263700,230.0024704
1996-12-24T14:30:00Z,74.84375,75.20312,74.79687,75.20312,633000,233.6026695
1996-12-26T14:30:00Z,75.4375,75.82812,75.375,75.78125,1384300,238.8191447
1996-12-27T14:30:00Z,75.78125,76.03125,75.5,75.875,410400,239.4644177
1996-12-30T14:30:00Z,76.125,76.125,75.15625,75.21875,694100,234.5477715
1996-12-31T14:30:00Z,75.28125,75.375,73.84375,73.84375,1378100,223.2040215
1997-01-02T14:30:00Z,74.375,74.375,72.75,74.03125,2031900,222.0198434
1997-01-03T14:30:00Z,74.375,75.125,74.07812,75.09375,2123200,229.9181054
1997-01-06T14:30:00Z,75.09375,75.4375,74.3125,74.4375,1374100,226.9065504
1997-01-07T14:30:00Z,74.4375,75.46875,74.125,75.34375,939000,232.0160468
1997-01-08T14:30:00Z,75.75,75.78125,74.6875,74.6875,1802200,229.030886
1997-01-09T14:30:00Z,75.0625,75.875,74.9375,75.3125,1415700,231.7376874
1997-01-10T14:30:00Z,74.25,76.25,74.25,76.125,2369500,237.5733882
1997-01-13T14:30:00Z,76.5,76.5,75.64062,76.01562,1364600,237.8404914
1997-01-14T14:30:00Z,76.6875,77.39062,76.5,76.96875,2111200,244.5067037
1997-01-15T14:30:00Z,76.71875,77.20312,76.375,76.78125,1583900,244.1517425
1997-01-16T14:30:00Z,77.03125,77.29687,76.5,77.09375,1308400,245.5771431
1997-01-17T14:30:00Z,77.20312,77.75,77.10937,77.5625,1604000,249.6787056
1997-01-20T14:30:00Z,77.75,78.09375,77.46875,77.65625,1889900,250.3137427
1997-01-21T14:30:00Z,77.375,78.54687,77.10937,78.28125,2785800,254.3322487
1997-01-22T14:30:00Z,78.3125,78.84375,77.875,78.84375,1201600,257.4342708
1997-01-23T14:30:00Z,79.0625,79.6875,76.90625,77.75,2601100,250.7140546
1997-01-24T14:30:00Z,77.875,77.90625,76.75,76.75,2176000,242.7535283
1997-01-27T14:30:00Z,76.875,77.23437,76.375,76.53125,2108500,240.970309
1997-01-28T14:30:00Z,77.625,77.84375,76,76.75,4376000,239.6750788
1997-01-29T14:30:00Z,76.875,77.5,76.59375,77.5,1122700,243.1907038
1997-01-30T14:30:00Z,77.875,78.53125,77.40625,78.5,2126300,250.5792327
1997-01-31T14:30:00Z,78.9375,79.40625,78.375,78.40625,3208100,249.6103799
1997-02-03T14:30:00Z,78.71875,78.89062,78.35937,78.64062,755000,249.8952693
1997-02-04T14:30:00Z,78.75,79.20312,78.4375,79.125,654100,252.8162422
1997-02-05T14:30:00Z,79.23437,79.46875,77.125,77.64062,2255400,241.5982678
1997-02-06T14:30:00Z,77.78125,78.20312,77.40625,78.15625,2483100,242.494426
1997-02-07T14:30:00Z,78.8125,79.25,77.78125,79.21875,2321000,248.4416916
1997-02-10T14:30:00Z,79.25,79.53125,78.42187,78.46875,1670000,244.1681189
1997-02-11T14:30:00Z,78.78125,79.375,78.125,79.375,1664300,248.1176544
1997-02-12T14:30:00Z,79.375,80.64062,79.26562,80.5,2675400,257.6503691
1997-02-13T14:30:00Z,80.8125,81.5625,80.6875,81.375,1104800,265.2870879
1997-02-14T14:30:00Z,81.1875,81.46875,80.90625,81.1875,1112900,265.0917754
1997-02-18T14:30:00Z,81.34375,81.9375,80.75,81.875,833100,268.8541109
1997-02-19T14:30:00Z,81.65625,82,81.15625,81.32812,648100,266.1947014
1997-02-20T14:30:00Z,81.03125,81.35937,80.15625,80.34375,1193900,258.1581289
1997-02-21T14:30:00Z,80.40625,80.76562,80.14062,80.375,1844400,257.6411313
1997-02-24T14:30:00Z,79.96875,81.375,79.96875,81.32812,787300,264.8234186
1997-02-25T14:30:00Z,81.40625,81.53125,80.875,81.39062,1653900,265.9451035
1997-02-26T14:30:00Z,81.3125,81.4375,79.625,80.59375,1597800,258.89689
1997-02-27T14:30:00Z,80.8125,80.8125,79.375,79.39062,1813100,249.0349887
1997-02-28T14:30:00Z,79.25,79.875,79.0625,79.15625,2961200,247.3846252
1997-03-03T14:30:00Z,78.75,79.75,78.6875,79.6875,1210400,250.7217992
1997-03-04T14:30:00Z,79.90625,80.125,79.09375,79.25,1478700,249.1641217
1997-03-05T14:30:00Z,79.71875,80.59375,79.45312,80.59375,1254800,258.8223077
1997-03-06T14:30:00Z,80.625,80.90625,79.875,80.125,1528500,257.0254327
1997-03-07T14:30:00Z,80.4375,81.15625,80.25,80.84375,1859300,261.7213032
1997-03-10T14:30:00Z,80.9375,81.6875,80.54687,81.6875,1074900,267.3263809
1997-03-11T14:30:00Z,81.75,81.79687,81.25,81.25,624600,265.4646661
1997-03-12T14:30:00Z,81.3125,81.34375,80.29687,80.53125,1055600,259.1899204
1997-03-13T14:30:00Z,80.25,80.46875,79.0625,79.28125,2514100,248.3411988
1997-03-14T14:30:00Z,79.64062,80.03125,79.25,79.6875,1642700,249.1999888
1997-03-17T14:30:00Z,79.25,80.03125,78.4375,79.90625,3013500,251.9182106
1997-03-18T14:30:00Z,80,80.10937,78.71875,79.04687,1352500,246.3237786
1997-03-19T14:30:00Z,78.84375,79.5,78.0625,78.78125,1510000,244.3590694
1997-03-20T14:30:00Z,78.75,79,77.875,78.375,1808200,241.3330634
1997-03-21T14:30:00Z,78.6875,78.75,78.34375,78.4375,2810600,240.6006415
1997-03-24T14:30:00Z,78.5,79.57812,78.09375,79.53125,2145600,247.7295395
1997-03-25T14:30:00Z,79.34375,79.96875,78.53125,78.75,2125800,244.705346
1997-03-26T14:30:00Z,79.0625,79.65625,78.6875,79.09375,1335300,245.7747844
1997-03-27T14:30:00Z,79.375,79.375,76.15625,77,2898500,227.1486872
1997-03-31T14:30:00Z,75.6875,75.6875,75.6875,75.6875,4270699,214.6389216
1997-04-01T14:30:00Z,75.25,76.1875,75.04687,75.85937,3210900,216.3117659
1997-04-02T14:30:00Z,75.625,75.9375,74.4375,74.5,2672700,206.7948299
1997-04-03T14:30:00Z,74.4375,75.125,74.1875,74.90625,2284200,207.9466728
1997-04-04T14:30:00Z,74.5,75.85937,74.15625,75.84375,3706700,213.5968901
1997-04-07T13:30:00Z,76.1875,76.625,76.14062,76.14062,2596200,216.6682909
1997-04-08T13:30:00Z,76.125,76.78125,75.84375,76.6875,1822700,220.112018
1997-04-09T13:30:00Z,77,77.04687,75.84375,76.0625,2453200,216.3715426
1997-04-10T13:30:00Z,76.09375,76.54687,75.6875,75.78125,1996500,214.5118992
1997-04-11T13:30:00Z,75.0625,75.3125,73.375,73.375,4221602,192.2666193
1997-04-14T13:30:00Z,73.73437,74.45312,73.3125,74.35937,3988500,196.0400298
1997-04-15T13:30:00Z,75.25,75.64062,74.5,75.625,2760400,205.4664156
1997-04-16T13:30:00Z,75.375,76.60937,75.25,76.5,2273300,211.9495199
1997-04-17T13:30:00Z,76.5,77,76,76.1875,1386000,211.4922028
1997-04-18T13:30:00Z,76.8125,76.98437,76.25,76.5625,1702100,212.5067424
1997-04-21T13:30:00Z,76.75,76.90625,75.46875,76.0625,2809400,208.3766968
1997-04-22T13:30:00Z,76.10937,77.73437,76,77.73437,3215000,221.0527662
1997-04-23T13:30:00Z,77.65625,78.03125,77.1875,77.8125,2047700,222.5908518
1997-04-24T13:30:00Z,78.04687,78.28125,76.875,77.42187,2689900,219.8986862
1997-04-25T13:30:00Z,77.0625,77.20312,76.42187,76.53125,1606200,212.0628952
1997-04-28T13:30:00Z,76.5,77.8125,76.375,77.28125,1666500,217.2022375
1997-04-29T13:30:00Z,78.59375,79.78125,78.29687,79.71875,3197400,240.0258722
1997-04-30T13:30:00Z,79.25,80.6875,79.21875,80.09375,3372200,243.7559921
1997-05-01T13:30:00Z,80.21875,80.53125,79.3125,80,2149500,243.7826742
1997-05-02T13:30:00Z,80.28125,81.67187,80.0625,81.4375,1448300,255.8690972
1997-05-05T13:30:00Z,81.65625,83.5625,81.29687,83.375,3636200,271.912166
1997-05-06T13:30:00Z,82.96875,83.46875,82.5,83.3125,1721100,274.0202316
1997-05-07T13:30:00Z,83,83,81.40625,81.5,2327200,257.9489218
1997-05-08T13:30:00Z,81.3125,83.21875,81.1875,82.0625,2923700,260.4600825
1997-05-09T13:30:00Z,82.96875,83.125,81.65625,82.625,2558200,262.7780365
1997-05-12T13:30:00Z,82.9375,84.25,82.875,84,2357900,274.4352101
1997-05-13T13:30:00Z,83.9375,84.09375,83.01562,83.65625,1195100,273.4336644
1997-05-14T13:30:00Z,84.23437,84.5,83.4375,83.8125,2772000,272.8517795
1997-05-15T13:30:00Z,83.8125,84.59375,83.51562,84.375,884100,275.8974898
1997-05-16T13:30:00Z,84.125,84.3125,83,83.21875,1934200,267.3942003
1997-05-19T13:30:00Z,83.3125,83.90625,83.0625,83.46875,1375800,267.8019329
1997-05-20T13:30:00Z,83.28125,84.6875,82.75,84.46875,1756400,274.0943922
1997-05-21T13:30:00Z,84.6875,84.98437,83.65625,84.28125,1208000,273.8014225
1997-05-22T13:30:00Z,84.375,84.46875,83.5625,84,907600,271.2593319
1997-05-23T13:30:00Z,84.375,85.21875,84.15625,84.78125,644400,276.7552773
1997-05-27T13:30:00Z,84.375,85.53125,84.26562,85.125,1531000,279.5677671
1997-05-28T13:30:00Z,85.125,85.45312,84.51562,85.10937,716700,280.1231661
1997-05-29T13:30:00Z,85.09375,85.25,84.5,84.60937,1282700,276.3540579
1997-05-30T13:30:00Z,83.21875,85.5625,83.125,85.15625,2143300,281.4105585
1997-06-02T13:30:00Z,85.34375,85.5,84.71875,84.78125,1479100,281.0392236
1997-06-03T13:30:00Z,84.40625,85.4375,84.34375,84.5,1562100,279.7931793
1997-06-04T13:30:00Z,84.53125,84.75,84.07812,84.40625,1063100,279.289534
1997-06-05T13:30:00Z,84.59375,85.3125,84.42187,84.71875,1180800,281.3838036
1997-06-06T13:30:00Z,84.59375,86.4375,84.59375,86.375,1511100,296.1543114
1997-06-09T13:30:00Z,86.4375,86.875,86.34375,86.8125,1823400,299.5793114
1997-06-10T13:30:00Z,86.84375,87.40625,86.5,87.07812,1217500,301.3477772
1997-06-11T13:30:00Z,87,87.40625,86.82812,87.28125,1673800,302.6436939
1997-06-12T13:30:00Z,87.875,89,87.5625,88.96875,4273301,317.662392
1997-06-13T13:30:00Z,89.0625,90,88.90625,89.71875,2132900,324.0340438
1997-06-16T13:30:00Z,89.75,90,89.46875,89.75,800400,324.5278114
1997-06-17T13:30:00Z,89.4375,90.23437,88.9375,89.625,2048100,324.4054464
1997-06-18T13:30:00Z,89.125,89.625,88.96875,89.3125,1971900,323.4028423
1997-06-19T13:30:00Z,89.60937,90.5,89.375,90.23437,2029900,331.3066264
1997-06-20T13:30:00Z,89.9375,90.34375,89.5,89.57812,1396900,328.1869767
1997-06-23T13:30:00Z,89.40625,89.90625,87.34375,87.40625,3991500,311.0137815
1997-06-24T13:30:00Z,88.25,89.875,88,89.625,4895102,324.9095235
1997-06-25T13:30:00Z,89.48437,90.25,87.9375,89,4708898,322.8311786
1997-06-26T13:30:00Z,88.84375,89.625,87.6875,88.5625,2569900,320.0449212
1997-06-27T13:30:00Z,88.96875,89.71875,88.6875,88.90625,2617900,321.5484342
1997-06-30T13:30:00Z,88.90625,89.46875,87.875,88.3125,2384900,317.919035
1997-07-01T13:30:00Z,88.5,89.5625,88.39062,89.34375,1749000,325.4172252
1997-07-02T13:30:00Z,89.5625,90.8125,89.21875,90.8125,1961800,337.1402027
1997-07-03T13:30:00Z,91.875,92.15625,91.46875,92.0625,2539100,347.6135483
1997-07-07T13:30:00Z,92.375,92.5,90.90625,91.125,1158600,340.9375811
1997-07-08T13:30:00Z,91.25,92.1875,91.1875,92.07812,3396500,346.1496625
1997-07-09T13:30:00Z,92.3125,92.375,90.03125,91.0625,5390301,338.9597726
1997-07-10T13:30:00Z,91.125,91.84375,90.48437,91.46875,2072200,339.7355442
1997-07-11T13:30:00Z,91.59375,92.1875,91.375,91.78125,2260400,342.1964817
1997-07-14T13:30:00Z,91.89062,92.3125,91.21875,92.0625,3186400,343.4727095
1997-07-15T13:30:00Z,92.3125,92.76562,91.46875,92.53125,2983100,345.5098199
1997-07-16T13:30:00Z,93.125,94.09375,92.89062,93.75,2621300,356.283833
1997-07-17T13:30:00Z,93.625,93.8125,92.78125,93.28125,1794800,353.8141579
1997-07-18T13:30:00Z,93.01562,93.21875,91.0625,91.29687,3961900,335.9440404
1997-07-21T13:30:00Z,91.28125,91.59375,90.6875,91.3125,3810300,334.8081676
1997-07-22T13:30:00Z,91.6875,93.79687,91.625,93.73437,4243398,357.7615854
1997-07-23T13:30:00Z,93.9375,94.48437,93.53125,93.65625,3204300,358.6991014
1997-07-24T13:30:00Z,93.9375,94.26562,92.6875,94.09375,4152699,360.3347328
1997-07-25T13:30:00Z,94.5625,94.8125,93.625,94.03125,2364800,359.2760644
1997-07-28T13:30:00Z,94.25,94.5625,93.5,93.96875,2794700,358.3429047
1997-07-29T13:30:00Z,93.625,94.46875,93.42187,94.28125,2737100,360.08775
1997-07-30T13:30:00Z,94.5,95.625,94.40625,95.40625,4839801,370.211272
1997-07-31T13:30:00Z,95.40625,96.03125,95.03125,95.3125,2138700,370.4849583
1997-08-01T13:30:00Z,95.5,95.71875,93.8125,94.9375,7077699,367.1828328
1997-08-04T13:30:00Z,94.78125,95.54687,94.40625,95.1875,2339500,368.1117541
1997-08-05T13:30:00Z,95.09375,95.6875,94.90625,95.25,1467000,368.969055
1997-08-06T13:30:00Z,95.4375,96.53125,95.0625,96.03125,2478200,374.9023046
1997-08-07T13:30:00Z,96.5,96.625,95.125,95.3125,3641900,370.9025638
1997-08-08T13:30:00Z,94.3125,94.75,92.40625,93.375,7167602,354.0983777
1997-08-11T13:30:00Z,93.75,94.28125,92.625,94.0625,6355898,355.9239846
1997-08-12T13:30:00Z,94.21875,94.54687,92.46875,92.5625,6160801,345.5299387
1997-08-13T13:30:00Z,93.6875,93.84375,91.46875,92.28125,6982301,341.5148171
1997-08-14T13:30:00Z,93.09375,93.3125,91.71875,92.625,3462700,340.7123886
1997-08-15T13:30:00Z,92.125,92.125,89.625,89.78125,4907102,313.6858218
1997-08-18T13:30:00Z,90.375,91.78125,89.34375,91.78125,5638898,322.4390518
1997-08-19T13:30:00Z,92.21875,92.90625,91.53125,92.84375,3802800,329.4703018
1997-08-20T13:30:00Z,92.9375,94.3125,92.60937,94.25,3558200,340.4241852
1997-08-21T13:30:00Z,94.125,94.25,92.09375,92.59375,5392602,329.0665791
1997-08-22T13:30:00Z,91,92.73437,90.5625,92.5625,7172898,330.8912911
1997-08-25T13:30:00Z,92.78125,93.40625,91.84375,92.21875,3888000,330.2584786
1997-08-26T13:30:00Z,92,92.5625,90.70312,90.85937,4290000,320.452756
1997-08-27T13:30:00Z,91,91.96875,90.40625,91.40625,5484301,322.1971692
1997-08-28T13:30:00Z,91.1875,91.9375,90,90.01562,4287898,314.1152404
1997-08-29T13:30:00Z,90.125,91.10937,89.71875,90.375,2652300,314.8924289
1997-09-02T13:30:00Z,90.6875,93.35937,90.59375,93.3125,7294000,342.2756576
1997-09-03T13:30:00Z,93.29687,94,92.75,92.8125,2812500,342.0819517
1997-09-04T13:30:00Z,93.0625,93.71875,92.75,93.40625,2473700,345.4316764
1997-09-05T13:30:00Z,93.96875,94.4375,92.59375,93.14062,3663300,343.4484783
1997-09-08T13:30:00Z,93.71875,94,93.3125,93.54687,803500,344.0690236
1997-09-09T13:30:00Z,93.21875,94.28125,92.90625,93.59375,1885200,344.6886051
1997-09-10T13:30:00Z,93.125,93.5,91.65625,91.65625,3623700,328.9559525
1997-09-11T13:30:00Z,91.78125,91.90625,90.25,91.1875,7055898,324.0354349
1997-09-12T13:30:00Z,92,92.96875,90.9375,92.65625,6708000,332.4548738
1997-09-15T13:30:00Z,92.65625,93.3125,92.1875,92.5,2060500,332.2311522
1997-09-16T13:30:00Z,93.3125,95.28125,93.03125,94.8125,6979000,352.8034716
1997-09-17T13:30:00Z,95.375,95.5,94.5,94.8125,2220000,353.0964403
1997-09-18T13:30:00Z,95,96.375,94.96875,95.21875,5045398,355.3500461
1997-09-19T13:30:00Z,94.65625,95.35937,94.40625,95.03125,1566400,355.6256046
1997-09-22T13:30:00Z,95.5,96.20312,95.21875,95.5625,3259000,359.7271671
1997-09-23T13:30:00Z,95.5625,95.70312,94.75,95.125,1872800,356.3690349
1997-09-24T13:30:00Z,95.375,96.10937,94.28125,94.34375,2793100,351.9036352
1997-09-25T13:30:00Z,94.25,94.75,93.625,93.6875,6327801,348.0205579
1997-09-26T13:30:00Z,94.4375,94.8125,94.1875,94.46875,3995800,352.5638271
1997-09-29T13:30:00Z,94.5,95.5625,94.15625,95.375,2065000,359.0976238
1997-09-30T13:30:00Z,95,95.6875,94.375,94.375,4137602,354.633338
1997-10-01T13:30:00Z,95.25,95.8125,94.78125,95.625,3567500,362.9110768
1997-10-02T13:30:00Z,95.53125,96.1875,95.3125,96.15625,2577500,366.3132945
1997-10-03T13:30:00Z,97.46875,97.75,95.34375,96.64062,6499898,367.193958
1997-10-06T13:30:00Z,97.3125,97.60937,96.90625,97.28125,2272100,369.6203931
1997-10-07T13:30:00Z,97.53125,98.5,97.20312,98.1875,1832800,376.7814341
1997-10-08T13:30:00Z,98.35937,98.375,96.73437,97.5,4439398,371.9848729
1997-10-09T13:30:00Z,96.78125,97.60937,96.21875,97.15625,3607800,370.1339177
1997-10-10T13:30:00Z,96.3125,96.98437,96.25,96.875,2858100,370.7148487
1997-10-13T13:30:00Z,97.34375,97.54687,96.71875,96.96875,1760300,370.9180363
1997-10-14T13:30:00Z,97.46875,97.5,96.1875,97,2235700,369.8872203
1997-10-15T13:30:00Z,96.3125,97.0625,96.28125,96.78125,2601700,369.3794078
1997-10-16T13:30:00Z,97.3125,97.5,95,95.25,9488102,358.9777054
1997-10-17T13:30:00Z,95.01562,95.375,93,94.28125,8151301,349.9701162
1997-10-20T13:30:00Z,94.84375,95.75,94.15625,95.625,3636400,357.9796578
1997-10-21T13:30:00Z,96.21875,97.5,96.03125,97.48437,5225398,374.8467656
1997-10-22T13:30:00Z,97.34375,97.39062,96.53125,96.84375,4485199,372.049073
1997-10-23T13:30:00Z,94.9375,95.75,94.28125,94.9375,8054102,356.8517646
1997-10-24T13:30:00Z,96.15625,96.15625,93.67187,94,6778699,350.4340783
1997-10-27T14:30:00Z,93.01562,93.9375,86.84375,87.1875,10840699,290.5251192
1997-10-28T14:30:00Z,84.375,92.875,84.375,92.21875,19548000,317.2863876
1997-10-29T14:30:00Z,92.5,93.75,91.28125,91.96875,10184199,320.4089763
1997-10-30T14:30:00Z,90.625,92.5625,89.75,89.9375,9772898,308.6016363
1997-10-31T14:30:00Z,91.8125,92.5,90.4375,92.0625,7072699,321.9983541
1997-11-03T14:30:00Z,93.1875,94.375,92.875,94,5548500,339.6632846
1997-11-04T14:30:00Z,93.875,94.4375,93.28125,94,3455700,340.5410684
1997-11-05T14:30:00Z,94.1875,95.28125,93.84375,94.3125,4774898,342.7559953
1997-11-06T14:30:00Z,94.03125,94.34375,93.5,93.95312,3679800,340.6249528
1997-11-07T14:30:00Z,92.375,93.25,91.4375,92.9375,10606801,335.1965928
1997-11-10T14:30:00Z,93.625,93.84375,92,92.375,4347898,332.1054265
1997-11-11T14:30:00Z,92.6875,93.0625,92.03125,92.40625,3212400,330.7564076
1997-11-12T14:30:00Z,91.625,92.71875,90.375,90.5,6775301,317.4037326
1997-11-13T14:30:00Z,91.46875,92.15625,90.09375,91.8125,8589602,322.7175347
1997-11-14T14:30:00Z,92.3125,93.39062,91.60937,93.0625,5827898,331.7554081
1997-11-17T14:30:00Z,94.375,95.3125,94.03125,94.78125,5149898,346.9429081
1997-11-18T14:30:00Z,94.8125,95.09375,93.89062,94.1875,3433600,343.5097293
1997-11-19T14:30:00Z,93.6875,95.0625,93.6875,94.65625,4387801,346.3557114
1997-11-20T14:30:00Z,95.3125,96.53125,95.28125,96.09375,4822699,359.7992991
1997-11-21T14:30:00Z,96.625,96.8125,95.65625,96.75,5436500,362.8373681
1997-11-24T14:30:00Z,96,96.34375,94.625,95,4337199,347.7498681
1997-11-25T14:30:00Z,95.625,95.8125,94.65625,95.25,4525000,347.0727848
1997-11-26T14:30:00Z,95.875,95.98437,95.3125,95.53125,2681100,347.1627816
1997-11-28T14:30:00Z,95.75,96.25,95.59375,95.625,1564700,346.8451522
1997-12-01T14:30:00Z,96.21875,98.09375,96.03125,98.09375,4850898,369.5173461
1997-12-02T14:30:00Z,97.6875,97.98437,97.25,97.5,1974900,368.6002247
1997-12-03T14:30:00Z,97.625,98.53125,96.875,97.78125,3302500,369.7828509
1997-12-04T14:30:00Z,98.5,98.71875,97.375,97.6875,2872500,367.8297259
1997-12-05T14:30:00Z,97.375,99,97.125,98.9375,3458800,375.0460088
1997-12-08T14:30:00Z,98.96875,99,98.25,98.65625,2289200,374.8694249
1997-12-09T14:30:00Z,98.21875,98.59375,97.625,98.0625,1703000,370.3857292
1997-12-10T14:30:00Z,97.5625,97.84375,96.46875,97.21875,3558400,363.4896955
1997-12-11T14:30:00Z,96.3125,96.59375,95.3125,95.5625,5072801,348.4724354
1997-12-12T14:30:00Z,96.4375,96.5,94.90625,95.75,4478398,347.3416788
1997-12-15T14:30:00Z,96.25,97.10937,95.875,96.71875,4674699,353.3070196
1997-12-16T14:30:00Z,97.21875,97.8125,96.875,97.3125,2885800,357.880026
1997-12-17T14:30:00Z,97.84375,97.875,96.70312,96.8125,2236300,354.7186316
1997-12-18T14:30:00Z,96.9375,96.9375,95.21875,95.875,4658301,346.0175755
1997-12-19T14:30:00Z,94.53125,95.875,92.375,94.78125,8556000,338.8469324
1997-12-22T14:30:00Z,95.4375,95.90625,94.5625,95.39062,5136801,342.0890824
1997-12-23T14:30:00Z,95.4375,95.625,93.53125,93.6875,4436500,327.7945579
1997-12-24T14:30:00Z,94.4375,94.4375,93.25,93.40625,2019200,324.2338607
1997-12-26T14:30:00Z,94.125,94.125,93.40625,93.78125,941800,323.9822982
1997-12-29T14:30:00Z,94.59375,95.71875,94.4375,95.625,2080000,340.2211375
1997-12-30T14:30:00Z,95.9375,97.25,95.84375,97.125,3616000,353.6882355
1997-12-31T14:30:00Z,96.875,97.625,96.6875,97.0625,4359500,354.5189317
1998-01-02T14:30:00Z,97.3125,97.65625,96.53125,97.5625,2360900,356.6465359
1998-01-05T14:30:00Z,97.84375,98.4375,96.78125,97.78125,4191801,357.4419905
1998-01-06T14:30:00Z,97.25,97.28125,96.1875,96.21875,3154900,342.0998568
1998-01-07T14:30:00Z,96.09375,96.71875,95.21875,96.46875,4424199,342.7387457
1998-01-08T14:30:00Z,96.3125,96.3125,95.375,95.625,3831000,335.999089
1998-01-09T14:30:00Z,95.25,95.5,91.90625,92.3125,10258801,305.9265444
1998-01-12T14:30:00Z,91.125,94.1875,90.90625,94,12097898,312.9030765
1998-01-13T14:30:00Z,94.625,95.375,94.21875,95.3125,5224898,323.1885096
1998-01-14T14:30:00Z,95.6875,95.96875,94.71875,95.75,3770400,325.0364663
1998-01-15T14:30:00Z,95.5,95.75,94.8125,94.95312,2875400,318.5526856
1998-01-16T14:30:00Z,96.25,96.6875,95.65625,96.3125,4374801,327.4976771
1998-01-20T14:30:00Z,96.6875,98.01562,96.5,97.875,5091699,341.7245045
1998-01-21T14:30:00Z,97.21875,97.6875,96.15625,96.9375,4699398,337.3577616
1998-01-22T14:30:00Z,96.15625,96.875,95.875,96.07812,4543398,331.5177341
1998-01-23T14:30:00Z,96.5,96.78125,95,95.9375,6350301,329.8660741
1998-01-26T14:30:00Z,96.375,96.73437,95.40625,95.875,4362898,328.329551
1998-01-27T14:30:00Z,95.8125,97.5,95.65625,96.84375,7044199,335.3421998
1998-01-28T14:30:00Z,97.40625,98.10937,97.1875,97.71875,4268602,342.8865665
1998-01-29T14:30:00Z,97.84375,99.5625,97.5625,98.25,8007699,347.3919707
1998-01-30T14:30:00Z,98.78125,98.96875,98,98.3125,3649100,347.0968635
1998-02-02T14:30:00Z,99.90625,100.5,99.75,99.9375,5756301,360.2299454
1998-02-03T14:30:00Z,100,100.8125,99.71875,100.6875,2763000,365.6986954
1998-02-04T14:30:00Z,100.28125,101.15625,99.9375,100.5625,3374000,366.3307178
1998-02-05T14:30:00Z,101.3125,101.59375,100.03125,100.5,5076199,364.7579382
1998-02-06T14:30:00Z,101,101.625,100.6875,101.625,5701199,371.7891882
1998-02-09T14:30:00Z,101.71875,101.75,100.71875,101.28125,2322200,369.8514826
1998-02-10T14:30:00Z,101.4375,102.46875,101.1875,102.25,3660400,376.6062228
1998-02-11T14:30:00Z,102.09375,102.34375,101.70312,102.15625,4073200,377.1758861
1998-02-12T14:30:00Z,101.71875,102.9375,100.875,102.59375,5024699,380.6078057
1998-02-13T14:30:00Z,102.1875,102.51562,101.875,102,2101300,378.2640492
1998-02-17T14:30:00Z,102.8125,103.09375,102.15625,102.5,3055500,380.1740906
1998-02-18T14:30:00Z,102.3125,103.48437,102.28125,103.4375,3007400,387.0016835
1998-02-19T14:30:00Z,103.25,103.40625,102.75,102.89062,3387800,384.9940934
1998-02-20T14:30:00Z,103.07812,103.71875,102.375,103.65625,3707000,388.4775616
1998-02-23T14:30:00Z,104.25,104.25,103.34375,104.0625,3227800,390.091615
1998-02-24T14:30:00Z,103.90625,104.09375,102.9375,103.25,3386800,383.15168
1998-02-25T14:30:00Z,103.75,104.875,103.625,104.53125,3481800,392.7134178
1998-02-26T14:30:00Z,104.4375,105.21875,104.1875,105.125,3187600,396.6818692
1998-02-27T14:30:00Z,104.96875,105.53125,104.53125,105.125,3442900,397.4735359
1998-03-02T14:30:00Z,105.25,105.75,104.625,104.90625,4252301,396.2937959
1998-03-03T14:30:00Z,104.53125,105.625,104.53125,105.5,3349200,400.0719934
1998-03-04T14:30:00Z,105.09375,105.40625,104.4375,104.8125,4404102,396.9785345
1998-03-05T14:30:00Z,103.5,104.4375,103.15625,103.84375,7268000,391.1459282
1998-03-06T14:30:00Z,104.5625,105.9375,104.4375,105.9375,6896301,411.0734762
1998-03-09T14:30:00Z,105.53125,106.21875,105.25,105.5625,3362800,411.0223229
1998-03-10T14:30:00Z,106.21875,106.84375,105.9375,106.5625,5481898,419.5980654
1998-03-11T14:30:00Z,106.96875,107.3125,106.78125,107.0625,3439600,423.6807267
1998-03-12T14:30:00Z,107.09375,107.59375,106.5,107.5,3191300,425.7704339
1998-03-13T14:30:00Z,107.84375,108,106.875,107.09375,2879400,423.605824
1998-03-16T14:30:00Z,107.84375,108.375,107.53125,108.25,3223600,431.1131482
1998-03-17T14:30:00Z,108.3125,108.5625,107.65625,108.5625,4581898,433.0980683
1998-03-18T14:30:00Z,108.25,108.96875,108.03125,108.96875,1944100,435.8477021
1998-03-19T14:30:00Z,108.96875,109.375,108.65625,109.25,2554800,437.54777
1998-03-20T14:30:00Z,109.5625,110.1875,108.875,109.875,3123300,441.1560857
1998-03-23T14:30:00Z,109.71875,110.3125,109.40625,109.625,4453102,440.505044
1998-03-24T14:30:00Z,110.0625,110.8125,109.9375,110.5625,3333600,448.6965949
1998-03-25T14:30:00Z,111.40625,111.53125,109.1875,110.15625,4597602,445.5419272
1998-03-26T14:30:00Z,109.875,110.75,109.625,110.09375,3333500,444.8562105
1998-03-27T14:30:00Z,110.75,110.78125,109,109.625,2611300,441.2200735
1998-03-30T14:30:00Z,109.625,110.09375,108.96875,109.5625,3108700,440.1263235
1998-03-31T14:30:00Z,110.15625,111.1875,109.75,109.9375,5926500,441.7677377
1998-04-01T14:30:00Z,110.3125,111.07812,109.40625,110.82812,2929000,446.2837492
1998-04-02T14:30:00Z,110.9375,112.25,110.75,112.03125,3920900,456.5344412
1998-04-03T14:30:00Z,112.34375,112.8125,111.84375,112.59375,3787600,460.3117112
1998-04-06T13:30:00Z,113.25,113.375,111.6875,111.6875,4550500,455.0522246
1998-04-07T13:30:00Z,111.75,111.9375,110.15625,110.9375,5583699,448.2359589
1998-04-08T13:30:00Z,111.21875,111.28125,109.75,110.3125,4854801,442.7531323
1998-04-09T13:30:00Z,110.5625,111.28125,110.53125,111.1875,4481199,448.1108774
1998-04-13T13:30:00Z,111.375,111.375,110,110.875,4350199,446.1418085
1998-04-14T13:30:00Z,111.125,111.8125,110.90625,111.8125,3279100,452.613357
1998-04-15T13:30:00Z,111.96875,112.125,111.15625,112.125,3867200,454.6360453
1998-04-16T13:30:00Z,111.3125,111.5,110.5,110.8125,7177898,443.1882491
1998-04-17T13:30:00Z,110.71875,112.4375,110.4375,112.28125,5688801,453.3444991
1998-04-20T13:30:00Z,112,112.5625,111.875,112.25,3688300,454.4852373
1998-04-21T13:30:00Z,112.4375,113.15625,111.90625,112.78125,4573199,457.7892738
1998-04-22T13:30:00Z,112.875,113.4375,112.8125,113.09375,2386100,460.6559573
1998-04-23T13:30:00Z,112.625,113,111.75,112,5062000,452.2575198
1998-04-24T13:30:00Z,111.75,112.46875,110.34375,110.8125,11039699,444.0329906
1998-04-27T13:30:00Z,109.375,109.6875,107.625,108.71875,14510199,425.5263308
1998-04-28T13:30:00Z,109.78125,109.8125,108.125,108.5625,6511398,422.0939402
1998-04-29T13:30:00Z,109.03125,109.96875,108.4375,109.3125,7703102,424.8989602
1998-04-30T13:30:00Z,110.5625,111.92187,110.40625,111.34375,8684500,443.9555303
1998-05-01T13:30:00Z,111.75,112.59375,111.3125,112.59375,4008800,453.8348292
1998-05-04T13:30:00Z,112.71875,113.3125,112.15625,112.3125,4537199,452.9363917
1998-05-05T13:30:00Z,112,112.15625,111.125,111.53125,5146398,446.0891135
1998-05-06T13:30:00Z,112.125,112.125,110.1875,110.21875,5526102,436.3494807
1998-05-07T13:30:00Z,110.5,110.5625,109.34375,109.34375,6940398,430.1246823
1998-05-08T13:30:00Z,110,111.375,110,111.125,7951000,443.2182791
1998-05-11T13:30:00Z,111.5625,112.21875,110.375,110.75,6336301,441.6098232
1998-05-12T13:30:00Z,110.8125,111.96875,110.34375,111.9375,6045199,448.0551357
1998-05-13T13:30:00Z,112.0625,112.5625,111.59375,112.21875,4441500,450.0570888
1998-05-14T13:30:00Z,111.53125,112.6875,111.34375,111.65625,4187500,448.2341722
1998-05-15T13:30:00Z,112,112.21875,110.8125,111.03125,6716102,444.279094
1998-05-18T13:30:00Z,110.71875,111.59375,109.82812,110.59375,4847199,441.4994961
1998-05-19T13:30:00Z,111,111.6875,110.78125,111.34375,5918699,447.4032603
1998-05-20T13:30:00Z,112.09375,112.5,110.875,112.40625,5716602,452.9139267
1998-05-21T13:30:00Z,112.375,112.78125,111.3125,111.6875,6301500,448.5637847
1998-05-22T13:30:00Z,111.75,112.0625,110.9375,111.25,4862199,445.45761
1998-05-26T13:30:00Z,112.09375,112.09375,109.1875,109.46875,6899301,431.7696267
1998-05-27T13:30:00Z,109.3125,109.90625,107.57812,109.625,10202602,430.4085734
1998-05-28T13:30:00Z,109.875,110.375,109.0625,110.125,4907602,432.7786577
1998-05-29T13:30:00Z,110.625,110.8125,109.03125,109.03125,4772602,426.0006518
1998-06-01T13:30:00Z,108.96875,110.21875,108.5625,109.53125,6092199,427.3834346
1998-06-02T13:30:00Z,110,110.34375,109.15625,109.625,6701102,427.5626626
1998-06-03T13:30:00Z,109.875,110.1875,107.875,107.875,6445102,414.6365262
1998-06-04T13:30:00Z,108.25,110.0625,108.0625,109.875,6566301,426.8259087
1998-06-05T13:30:00Z,110.375,112,109.875,112,8463199,444.370276
1998-06-08T13:30:00Z,111.9375,112.46875,111.65625,111.875,4159898,444.9712376
1998-06-09T13:30:00Z,111.71875,112.42187,111.40625,112.21875,2725300,446.8873633
1998-06-10T13:30:00Z,111.625,113.0625,111.25,111.5,6186898,444.8365821
1998-06-11T13:30:00Z,111.4375,111.875,109.375,109.40625,8056602,428.3579941
1998-06-12T13:30:00Z,109.875,110.4375,108.25,110.4375,9779000,430.5154896
1998-06-15T13:30:00Z,108.8125,109.90625,107.5,107.53125,10234199,408.2802465
1998-06-16T13:30:00Z,108.40625,109.21875,107.75,109.1875,7471500,417.8722604
1998-06-17T13:30:00Z,110.15625,111.78125,109.9375,111.46875,12057699,438.9097554
1998-06-18T13:30:00Z,111.1875,111.4375,110.75,110.96875,3844600,437.6846133
1998-06-19T13:30:00Z,111.0625,111.23437,109.625,110.0625,3549100,430.311315
1998-06-22T13:30:00Z,110.25,111.0625,110.0625,110.59375,5438301,432.57694
1998-06-23T13:30:00Z,111.09375,112.0625,111,111.90625,5004602,444.8342106
1998-06-24T13:30:00Z,112.15625,113.6875,111.60937,113.40625,8291898,456.1957547
1998-06-25T13:30:00Z,113.90625,114.4375,112.8125,113.21875,5854801,455.4680581
1998-06-26T13:30:00Z,113.3125,113.84375,113.125,113.6875,4833102,457.5925098
1998-06-29T13:30:00Z,114.25,114.6875,113.79687,114.09375,5953398,460.1300977
1998-06-30T13:30:00Z,113.90625,114.1875,113.0625,113.3125,4284801,453.944328
1998-07-01T13:30:00Z,114.0625,114.9375,113.625,114.625,3489500,463.0211698
1998-07-02T13:30:00Z,114.71875,114.875,114.25,114.84375,3503900,464.3126239
1998-07-06T13:30:00Z,114.78125,116,114.5625,116,3144400,473.1536312
1998-07-07T13:30:00Z,115.98437,116.125,115.28125,115.78125,4920699,473.0925228
1998-07-08T13:30:00Z,115.875,116.9375,115.75,116.625,6875000,479.9087584
1998-07-09T13:30:00Z,116.28125,116.71875,115.625,115.84375,6942500,475.9453437
1998-07-10T13:30:00Z,116.03125,116.9375,115.0625,116.46875,7849699,478.4751789
1998-07-13T13:30:00Z,116.5625,116.84375,116.0625,116.5,6555102,478.7869935
1998-07-14T13:30:00Z,116.9375,118.15625,116.9375,117.8125,6983602,491.1420843
1998-07-15T13:30:00Z,118.0625,118.28125,117.53125,117.59375,4977500,490.4332889
1998-07-16T13:30:00Z,117.6875,118.59375,117.0625,118.40625,6315602,494.4321041
1998-07-17T13:30:00Z,118.625,119,118.3125,118.5625,3539500,495.735947
1998-07-20T13:30:00Z,118.75,119.23437,117.9375,118.5625,2338400,495.3860134
1998-07-21T13:30:00Z,119,119,116.28125,116.5,5518602,478.0672016
1998-07-22T13:30:00Z,116.34375,116.98437,115.53125,116.5,10417301,476.4738589
1998-07-23T13:30:00Z,116.3125,116.59375,113.90625,114.1875,15110898,456.6398466
1998-07-24T13:30:00Z,114.96875,115.09375,112.875,114.09375,11540500,453.4704574
1998-07-27T13:30:00Z,113.625,115,112.84375,114.90625,9600000,457.5309014
1998-07-28T13:30:00Z,114.4375,114.65625,111.875,112.96875,13693000,443.7233008
1998-07-29T13:30:00Z,113.71875,114.125,112.25,112.53125,7462398,439.2161416
1998-07-30T13:30:00Z,113.625,114.59375,113.40625,114.21875,6821602,450.5347392
1998-07-31T13:30:00Z,114.34375,114.5,111.3125,111.78125,7680500,431.094513
1998-08-03T13:30:00Z,111.78125,112.42187,111.03125,111.3125,10486500,427.9935439
1998-08-04T13:30:00Z,112.21875,112.21875,107,107,15091602,392.4375181
1998-08-05T13:30:00Z,107.9375,108.875,105.59375,108.46875,21718400,393.535527
1998-08-06T13:30:00Z,108.125,109.5,107.5625,108.9375,13084398,396.6730565
1998-08-07T13:30:00Z,109.6875,110.59375,108.46875,109.125,12083801,397.1593715
1998-08-10T13:30:00Z,108.75,109.65625,108.1875,108.5,6273000,393.9168047
1998-08-11T13:30:00Z,106.78125,107.4375,105.5,106.875,14287102,381.764027
1998-08-12T13:30:00Z,107.75,108.875,107.5,108.6875,11158398,398.6019265
1998-08-13T13:30:00Z,108.8125,109.65625,107.375,107.375,9073898,392.7425515
1998-08-14T13:30:00Z,108.34375,108.71875,105.78125,106.125,8628500,384.5283187
1998-08-17T13:30:00Z,106,108.9375,105.5,108.375,11290000,397.2217201
1998-08-18T13:30:00Z,109,110.59375,108.78125,110.375,7603898,414.6595008
1998-08-19T13:30:00Z,111.09375,111.09375,109.625,110.09375,6258602,413.5280353
1998-08-20T13:30:00Z,109.6875,110.40625,109.15625,109.4375,7402801,409.499715
1998-08-21T13:30:00Z,108.1875,108.71875,105.5,108.5625,16685398,404.4299725
1998-08-24T13:30:00Z,109.25,109.9375,108.3125,109.25,7201699,408.3362225
1998-08-25T13:30:00Z,110.375,111.25,108.64062,109.5,9688301,407.4380206
1998-08-26T13:30:00Z,108.28125,109.625,107.75,108.875,9339699,404.5812109
1998-08-27T13:30:00Z,107,107.5625,103.46875,103.75,24887808,359.0441171
1998-08-28T13:30:00Z,104.96875,105.71875,102.15625,103.375,23735904,353.4630624
1998-08-31T13:30:00Z,103.75,104.01562,95,96,22563104,288.6957822
1998-09-01T13:30:00Z,96.0625,100.5625,93.625,100.0625,24748496,301.9495234
1998-09-02T13:30:00Z,99.8125,101.75,98.78125,99.34375,13843199,302.0740928
1998-09-03T13:30:00Z,97.625,99.375,96.75,98.5625,17311296,299.5339174
1998-09-04T13:30:00Z,99.4375,99.8125,95.75,97.75,17783808,293.717156
1998-09-08T13:30:00Z,100.875,103,99.8125,103,14746500,335.3680398
1998-09-09T13:30:00Z,102.75,103.125,100.4375,100.5,12109699,319.9743809
1998-09-10T13:30:00Z,98.4375,99.34375,96.8125,98.5,19889296,304.0867479
1998-09-11T13:30:00Z,98.1875,101.6875,97,101.6875,20379808,325.067593
1998-09-14T13:30:00Z,102.875,104.45312,102.09375,103.4375,10686801,339.6814017
1998-09-15T13:30:00Z,102.875,104.3125,102.28125,104.0625,8337898,344.204502
1998-09-16T13:30:00Z,104.75,105.25,103.15625,105,11024898,348.4247839
1998-09-17T13:30:00Z,102.25,103.03125,101.78125,102,12945199,321.6018672
1998-09-18T13:30:00Z,102.375,102.40625,101.09375,102.09375,7019199,321.1513168
1998-09-21T13:30:00Z,99.625,103.40625,98.9375,102.03125,8834602,325.802847
1998-09-22T13:30:00Z,103.5,103.65625,102.15625,102.875,7270102,331.1192956
1998-09-23T13:30:00Z,103.875,107,103.78125,107,13688500,368.3705711
1998-09-24T13:30:00Z,106.3125,106.8125,103.25,104.375,11129500,353.5158175
1998-09-25T13:30:00Z,103.125,105.42187,102.625,104.25,10247398,353.3595673
1998-09-28T13:30:00Z,105.3125,106.3125,104.25,105.1875,8847801,359.7189423
1998-09-29T13:30:00Z,105.375,105.9375,103.375,104.9375,10618102,357.5352074
1998-09-30T13:30:00Z,103.5,104.3125,101.375,101.75,7908398,329.884408
1998-10-01T13:30:00Z,100.03125,101.54687,98.09375,98.8125,13335602,307.0775505
1998-10-02T13:30:00Z,98.875,100.875,97.21875,100.71875,14351801,315.289921
1998-10-05T13:30:00Z,99.59375,99.96875,96.34375,98.6875,12807199,302.8870642
1998-10-06T13:30:00Z,100.75,101.28125,97.53125,98.59375,12621000,297.1861648
1998-10-07T13:30:00Z,98.625,100.03125,95.75,97.125,14348500,287.0175692
1998-10-08T13:30:00Z,94.5625,96.75,92.21875,96.59375,20625008,287.676
1998-10-09T13:30:00Z,97,98.78125,94.0625,98.53125,12708500,297.3952055
1998-10-12T13:30:00Z,100.625,101.4375,99.6875,99.96875,9508500,307.3932917
1998-10-13T13:30:00Z,99.5625,100.40625,98.75,99.625,6256801,305.3990924
1998-10-14T13:30:00Z,98.9375,101.8125,98.84375,100.5625,8176898,313.4876886
1998-10-15T13:30:00Z,100.125,107.25,99.9375,105.96875,20541104,360.7841525
1998-10-16T13:30:00Z,106.125,106.75,105,106,16573898,363.4800352
1998-10-19T13:30:00Z,105.6875,106.8125,105.5,106.375,7915898,366.0781457
1998-10-20T13:30:00Z,107.5625,108.79687,106.09375,107,14611602,368.7928824
1998-10-21T13:30:00Z,106.875,107.625,105.875,106.625,9178398,366.4103927
1998-10-22T13:30:00Z,106.78125,108.46875,106.15625,108.21875,8277500,377.3273335
1998-10-23T13:30:00Z,107.96875,108,106.78125,106.84375,6237199,368.9252791
1998-10-26T14:30:00Z,107.71875,108.46875,106.78125,107.625,5838602,371.2628287
1998-10-27T14:30:00Z,108.4375,108.96875,106.28125,107,10089699,367.0273055
1998-10-28T14:30:00Z,106.5625,107.53125,106.03125,106.8125,5650602,365.6535529
1998-10-29T14:30:00Z,107.09375,109.4375,106.625,109.40625,9625602,387.409667
1998-10-30T14:30:00Z,110.125,110.90625,109.5,110,9872801,392.5298593
1998-11-02T14:30:00Z,110.8125,111.875,110.1875,111.875,6501398,407.8854628
1998-11-03T14:30:00Z,111.59375,111.8125,110.75,111.0625,6866000,403.6828765
1998-11-04T14:30:00Z,112.46875,113.09375,111.09375,112.25,8233602,409.268814
1998-11-05T14:30:00Z,111.53125,113.9375,111.125,113.78125,6841500,418.8385944
1998-11-06T14:30:00Z,113.46875,114.5625,113.3125,114.125,5224801,422.163958
1998-11-09T14:30:00Z,113.9375,114.25,112.5,113.3125,6188699,417.065106
1998-11-10T14:30:00Z,113,113.9375,112.25,113,14015199,415.3768115
1998-11-11T14:30:00Z,113.8125,114,111.89062,112.25,10922398,410.3435253
1998-11-12T14:30:00Z,112.3125,113.125,111.6875,112.125,5457398,408.5206086
1998-11-13T14:30:00Z,112.21875,113.21875,112.125,113.21875,5524602,417.7912636
1998-11-16T14:30:00Z,114.21875,114.35937,112.89062,114.0625,6023699,422.0037806
1998-11-17T14:30:00Z,113.65625,115.625,113,114.0625,9058898,422.6051828
1998-11-18T14:30:00Z,114.3125,115,113.5,114.75,4567699,426.2923017
1998-11-19T14:30:00Z,115.28125,115.90625,114.625,115.75,5249301,433.2752722
1998-11-20T14:30:00Z,116.35937,116.75,115.84375,116.625,5562000,439.8446298
1998-11-23T14:30:00Z,117.46875,119.625,117.15625,119.375,7151301,465.0799826
1998-11-24T14:30:00Z,119,119.65625,118.45312,118.625,5323699,463.4988559
1998-11-25T14:30:00Z,118.9375,119.1875,118.21875,118.625,4393500,462.67165
1998-11-27T14:30:00Z,119.46875,119.71875,119.01562,119.5,4557898,468.3591355
1998-11-30T14:30:00Z,119.01562,119.375,116.125,116.125,8705398,437.7856219
1998-12-01T14:30:00Z,116.125,118.03125,115.21875,117.625,8950602,442.9330296
1998-12-02T14:30:00Z,117.21875,117.90625,116,117.28125,7495500,443.211283
1998-12-03T14:30:00Z,117.25,118.3125,115.09375,115.34375,12145301,431.0585052
1998-12-04T14:30:00Z,116.625,118.5,116.5,118.375,10007199,453.2067429
1998-12-07T14:30:00Z,118.0625,119.46875,118,118.9375,4290000,458.3617122
1998-12-08T14:30:00Z,118.53125,119.75,117.5,118.40625,10102602,456.996997
1998-12-09T14:30:00Z,118.6875,118.96875,117.875,118.625,5327898,457.4852782
1998-12-10T14:30:00Z,118.84375,118.84375,116.71875,116.89062,5966602,442.3100255
1998-12-11T14:30:00Z,116.4375,117.34375,115.5625,117.125,8198199,442.6386401
1998-12-14T14:30:00Z,116.15625,116.40625,113.75,113.75,9521398,413.4796328
1998-12-15T14:30:00Z,114.6875,116.75,114.53125,116.6875,9631500,432.9595598
1998-12-16T14:30:00Z,117.125,117.125,115.75,116.53125,7260000,433.1060442
1998-12-17T14:30:00Z,117.21875,118.59375,117.03125,118.39062,6914699,448.2049739
1998-12-18T14:30:00Z,118.3125,119.125,117.875,118.5,4802398,449.6807183
1998-12-21T14:30:00Z,119.25,121.34375,119,120.15625,8580699,464.1939394
1998-12-22T14:30:00Z,120.40625,121.21875,119.1875,120.6875,5461102,466.8364026
1998-12-23T14:30:00Z,121.1875,123.21875,120.8125,123.21875,7791000,489.3742632
1998-12-24T14:30:00Z,123.15625,123.25,122.5,122.6875,1507100,488.4535043
1998-12-28T14:30:00Z,123.25,123.3125,122,122.375,4203602,485.8472031
1998-12-29T14:30:00Z,122.71875,124.48437,122.125,124.3125,3935800,498.711189
1998-12-30T14:30:00Z,123.9375,124.75,123.03125,123.3125,6810699,495.2539415
1998-12-31T14:30:00Z,123.3125,123.9375,122.46875,123.3125,6790500,494.7468802
1999-01-04T14:30:00Z,123.375,125.21875,121.71875,123.03125,9450398,493.2044346
1999-01-05T14:30:00Z,122.9375,124.875,122.9375,124.4375,8031000,504.9948244
1999-01-06T14:30:00Z,125.8125,127.75,125.75,127.4375,7737699,533.5950177
1999-01-07T14:30:00Z,126.375,127.21875,125.78125,126.8125,5504898,533.5950177
1999-01-08T14:30:00Z,128.1875,128.29687,126.1875,127.75,6221898,537.0576844
1999-01-11T14:30:00Z,127.6875,127.6875,125.21875,126.53125,7578301,525.5003303
1999-01-12T14:30:00Z,126.21875,126.21875,123.75,124.25,7768801,504.2960952
1999-01-13T14:30:00Z,120.40625,125.125,120.375,123.375,10810602,504.837498
1999-01-14T14:30:00Z,123.625,123.90625,120.90625,121.21875,11400699,494.0463804
1999-01-15T14:30:00Z,122.375,124.40625,122.0625,124.375,7812699,515.0775942
1999-01-19T14:30:00Z,125.29687,125.625,123.5,125.1875,6535102,518.8210912
1999-01-20T14:30:00Z,126.09375,127.9375,125.03125,126.1875,6534398,524.7943867
1999-01-21T14:30:00Z,125.57812,125.84375,122.59375,122.84375,6937500,494.2353043
1999-01-22T14:30:00Z,122.125,123.84375,121.78125,122.5625,7522301,492.4310969
1999-01-25T14:30:00Z,123.28125,124,121.90625,123.8125,5700301,499.05787
1999-01-26T14:30:00Z,124.125,126.0625,123.625,126.0625,6047000,517.3946861
1999-01-27T14:30:00Z,126.375,126.625,124.15625,124.59375,7399398,509.8302019
1999-01-28T14:30:00Z,125.25,126.96875,125.1875,126.6875,5961699,523.7548343
1999-01-29T14:30:00Z,127.34375,128.29687,125.40625,127.65625,6456801,528.3488963
1999-02-01T14:30:00Z,128.6875,128.6875,126.90625,126.90625,9426801,522.9326674
1999-02-02T14:30:00Z,127.07812,127.21875,124.76562,126.125,9194500,515.0712144
1999-02-03T14:30:00Z,125.6875,127.9375,125.65625,127.40625,10290699,523.6243977
1999-02-04T14:30:00Z,127.375,127.5,124.78125,125.5,7761102,511.0449157
1999-02-05T14:30:00Z,125.65625,125.65625,123.21875,124.0625,7516102,497.7836169
1999-02-08T14:30:00Z,125.09375,125.09375,123.34375,124.3125,8528398,496.1664294
1999-02-09T14:30:00Z,124.375,124.5,121.51562,121.53125,8985699,471.9858249
1999-02-10T14:30:00Z,122.125,123,121.32812,122.3125,6936699,472.6178677
1999-02-11T14:30:00Z,123.0625,126.09375,122.5,125.125,9181801,497.2395008
1999-02-12T14:30:00Z,124.8125,125.5,122.625,123.625,10676602,489.9670353
1999-02-16T14:30:00Z,124.75,125.625,122.875,122.875,6915500,481.8260097
1999-02-17T14:30:00Z,123.1875,125.35937,122.25,122.75,7858102,478.3001522
1999-02-18T14:30:00Z,123.1875,124.375,122.21875,123.71875,9048898,483.3432556
1999-02-19T14:30:00Z,124,125.75,123.375,124.25,5312199,487.3377309
1999-02-22T14:30:00Z,124.4375,127.71875,124.28125,127.5625,10695801,517.7856475
1999-02-23T14:30:00Z,127.59375,128.5,126.59375,127.5,7770699,519.2993194
1999-02-24T14:30:00Z,127.84375,128.84375,125,125.25,7271000,504.8738144
1999-02-25T14:30:00Z,124.53125,125.28125,122.6875,124.0625,11633000,494.6469695
1999-02-26T14:30:00Z,124.75,124.84375,122.8125,123.5625,9621301,490.2435604
1999-03-01T14:30:00Z,123.65625,124.3125,122.375,123.90625,7607199,490.8144739
1999-03-02T14:30:00Z,124.5,125.3125,122.3125,122.8125,9651500,484.7159407
1999-03-03T14:30:00Z,123.09375,123.5625,121.78125,123.46875,7881398,485.9501495
1999-03-04T14:30:00Z,124.0625,125.48437,123.26562,125.03125,8256398,497.6114645
1999-03-05T14:30:00Z,127.5,128.125,126.5625,127.54687,10703102,518.5341854
1999-03-08T14:30:00Z,128.28125,128.79687,127.25,128.375,4802199,522.9789276
1999-03-09T14:30:00Z,128.125,129.9375,127.75,128.0625,7893398,521.5641197
1999-03-10T14:30:00Z,128.46875,129.25,127.78125,129.1875,3960100,528.9078697
1999-03-11T14:30:00Z,129.6875,131.1875,128.875,130.625,6583699,539.3702522
1999-03-12T14:30:00Z,131,131.03125,129.21875,129.375,5286500,531.5204788
1999-03-15T14:30:00Z,129.9375,131.25,129.5,131.21875,5394398,542.4964911
1999-03-16T14:30:00Z,131.125,131.65625,130.46875,130.71875,4547500,541.3064004
1999-03-17T14:30:00Z,130.6875,130.9375,129.625,130.15625,4524102,536.8120548
1999-03-18T14:30:00Z,129.78125,132.375,129.75,132.25,3506300,552.8791361
1999-03-19T14:30:00Z,132.3125,132.625,129.6875,129.6875,5526699,538.2010797
1999-03-22T14:30:00Z,130.0625,130.59375,129.42187,129.9375,4603801,536.74876
1999-03-23T14:30:00Z,129.3125,129.53125,125.70312,126.1875,9713801,501.9373134
1999-03-24T14:30:00Z,126.84375,127.17187,125.625,126.90625,6280898,501.8547319
1999-03-25T14:30:00Z,128.0625,129.5,127.75,129.5,6639602,526.5185153
1999-03-26T14:30:00Z,128.625,129.125,127.71875,128.5625,6159699,523.0450778
1999-03-29T14:30:00Z,129.15625,131.4375,129.15625,131.15625,5863898,547.8332932
1999-03-30T14:30:00Z,129.9375,131.21875,129.5625,130.46875,5401398,548.1941967
1999-03-31T14:30:00Z,131.15625,131.60937,128.3125,128.375,7413602,535.0245982
1999-04-01T14:30:00Z,129.6875,129.6875,128.125,129.34375,7683602,535.3935969
1999-04-05T13:30:00Z,130.9375,132.59375,130.25,132.40625,5791102,561.541124
1999-04-06T13:30:00Z,132.1875,132.98437,131.15625,132.09375,5381301,561.5689266
1999-04-07T13:30:00Z,132.6875,133.375,131.375,133.15625,6248602,566.6085924
1999-04-08T13:30:00Z,133.1875,134.9375,132.28125,134.84375,5909102,577.1769242
1999-04-09T13:30:00Z,134.4375,135.5,133.59375,134.875,4365801,579.4128249
1999-04-12T13:30:00Z,133.46875,136.40625,133.21875,136.3125,8213199,588.7341371
1999-04-13T13:30:00Z,136.25,136.46875,134.5,135.4375,10071398,586.3231951
1999-04-14T13:30:00Z,136.0625,136.0625,132.6875,133.15625,11551699,567.4094396
1999-04-15T13:30:00Z,133.4375,133.5625,131,132.65625,11150000,560.7831963
1999-04-16T13:30:00Z,132.90625,132.90625,131.1875,131.53125,6476199,551.1538914
1999-04-19T13:30:00Z,132.6875,134.53125,128.375,129.5,12487199,539.1093076
1999-04-20T13:30:00Z,129.8125,131.1875,129,131.125,9049602,544.3551355
1999-04-21T13:30:00Z,131.0625,135.625,130.40625,134.875,5772199,574.6984453
1999-04-22T13:30:00Z,135.125,136.375,134.39062,136.15625,6897398,583.4750261
1999-04-23T13:30:00Z,135.875,136.75,135,135.8125,4593102,583.0532423
1999-04-26T13:30:00Z,136.5,136.8125,135.46875,136.59375,3606500,586.7888745
1999-04-27T13:30:00Z,137.125,137.5,135.84375,137.25,5147199,589.2915998
1999-04-28T13:30:00Z,136.4375,137.25,135,135.375,5544301,574.6511889
1999-04-29T13:30:00Z,135.5625,136.0625,133.8125,134.34375,9824301,567.25115
1999-04-30T13:30:00Z,135.09375,135.625,131.5,133.25,10991898,557.9412542
1999-05-03T13:30:00Z,133.4375,135.84375,133.09375,135.6875,10709699,573.5999943
1999-05-04T13:30:00Z,135.125,135.8125,133.125,133.75,10509301,563.4362323
1999-05-05T13:30:00Z,133.9375,135.0625,131.84375,134.8125,10032301,567.3030772
1999-05-06T13:30:00Z,134.4375,135.125,132.375,133.98437,13507199,563.0133594
1999-05-07T13:30:00Z,134.5,135.125,133.4375,135,8680699,567.5752725
1999-05-10T13:30:00Z,134.84375,135.71875,133.53125,134.32812,5580102,564.3809596
1999-05-11T13:30:00Z,135.3125,136.875,134.71875,135.6875,7000602,573.480551
1999-05-12T13:30:00Z,135.75,137.21875,131.5,136.75,13865801,580.9381283
1999-05-13T13:30:00Z,137.25,138,136.8125,137.34375,4485699,585.6754953
1999-05-14T13:30:00Z,134.5625,135.875,133.5,133.78125,8370102,555.541358
1999-05-17T13:30:00Z,133.625,134.48437,132.375,134.1875,6268102,557.4183483
1999-05-18T13:30:00Z,134.53125,134.98437,132.625,133.9375,8218602,555.831431
1999-05-19T13:30:00Z,134.46875,135,133.25,134.90625,5052398,559.4660118
1999-05-20T13:30:00Z,135.125,135.59375,130.0625,134.09375,4675398,552.9249367
1999-05-21T13:30:00Z,134.125,134.6875,132.59375,133.34375,6414602,547.3497706
1999-05-24T13:30:00Z,133.84375,133.84375,130.39062,131.125,7952000,528.2603723
1999-05-25T13:30:00Z,131.375,132.34375,128.4375,129,15406398,513.6382205
1999-05-26T13:30:00Z,129.3125,131,128.09375,130.4375,12575898,518.6605419
1999-05-27T13:30:00Z,129.84375,130.28125,128,128.5625,14515398,505.7699169
1999-05-28T13:30:00Z,129,130.75,128.59375,130.20312,8748000,516.3130772
1999-06-01T13:30:00Z,130.125,130.15625,128.375,129.75,6705301,514.4688637
1999-06-02T13:30:00Z,129.75,130.1875,128.01562,129.875,6981898,514.9174093
1999-06-03T13:30:00Z,130.6875,130.875,129.78125,130.59375,6076602,518.8236593
1999-06-04T13:30:00Z,131.46875,133.35937,130.9375,133.21875,9787199,541.7845409
1999-06-07T13:30:00Z,133.4375,134.1875,132.90625,133.5625,5299102,544.756842
1999-06-08T13:30:00Z,133.375,133.79687,131.59375,132.25,4895699,534.6033009
1999-06-09T13:30:00Z,132.40625,133.09375,131.8125,132.125,7409699,532.7575978
1999-06-10T13:30:00Z,131.4375,131.46875,129.59375,130.90625,7040699,521.9388961
1999-06-11T13:30:00Z,131.21875,131.73437,129.09375,129.8125,12824301,514.0570597
1999-06-14T13:30:00Z,130.6875,130.75,129.54687,129.9375,6823500,511.7898717
1999-06-15T13:30:00Z,130.46875,131.65625,130.07812,130.8125,5700898,516.8181228
1999-06-16T13:30:00Z,132.375,133.875,132.375,133.3125,7865801,541.5177412
1999-06-17T13:30:00Z,132.875,135.5625,132.625,134.5625,8162801,551.8394776
1999-06-18T13:30:00Z,134.0625,134.6875,133.375,134.3125,2875100,553.1098887
1999-06-21T13:30:00Z,134.46875,135.25,133.65625,134.625,4646398,554.7129252
1999-06-22T13:30:00Z,134,135.1875,133.5,133.6875,5862398,550.4178178
1999-06-23T13:30:00Z,133,133.625,132.125,133.03125,9629199,546.0564707
1999-06-24T13:30:00Z,132.875,132.9375,130.65625,132.03125,9176898,537.0707893
1999-06-25T13:30:00Z,132.59375,133.01562,131.25,131.70312,4087000,534.0067606
1999-06-28T13:30:00Z,132.6875,133.625,132.5,133.3125,5028898,545.6960482
1999-06-29T13:30:00Z,133,135.1875,132.78125,134.5625,6956199,555.6998592
1999-06-30T13:30:00Z,134.625,137.5,133.84375,137,16856096,573.917463
1999-07-01T13:30:00Z,137,138.5,136.0625,138.03125,9939500,580.5379527
1999-07-02T13:30:00Z,138.125,139.5,137.90625,139.40625,3772800,591.8092145
1999-07-06T13:30:00Z,139.25,140.75,138.59375,139.375,11221102,593.0014217
1999-07-07T13:30:00Z,139.0625,139.71875,138.51562,139.5625,3230700,595.0410812
1999-07-08T13:30:00Z,139.0625,140.625,138.75,139.67187,7101500,596.8309123
1999-07-09T13:30:00Z,140,140.59375,139.5625,140.5,2934700,602.820875
1999-07-12T13:30:00Z,140.9375,140.9375,139.5,139.875,4436301,598.695875
1999-07-13T13:30:00Z,139.375,139.92187,138.65625,139.375,6477602,594.8872688
1999-07-14T13:30:00Z,140,140.21875,138.75,140.15625,4382500,597.9727907
1999-07-15T13:30:00Z,140.78125,141.375,140.3125,141.04687,3348600,604.8332555
1999-07-16T13:30:00Z,141.25,142.15625,140.75,141.8125,2281500,610.0748774
1999-07-19T13:30:00Z,142.1875,142.25,140.5625,140.875,4287000,603.8649415
1999-07-20T13:30:00Z,140.125,140.40625,137.53125,137.98437,7060102,577.7893455
1999-07-21T13:30:00Z,138.09375,138.90625,137.3125,137.82812,4793699,575.5586408
1999-07-22T13:30:00Z,137.4375,138,135.46875,136.01562,7804102,560.8569132
1999-07-23T13:30:00Z,136.65625,137,135.125,135.75,4603000,557.8938724
1999-07-26T13:30:00Z,134.875,136.125,134.625,134.75,4333398,552.6442966
1999-07-27T13:30:00Z,136,137.20312,135.375,135.875,5908500,559.9242558
1999-07-28T13:30:00Z,136.25,137.3125,135.59375,136.3125,3955500,562.1703496
1999-07-29T13:30:00Z,134.9375,135.25,133.3125,134.40625,7760602,545.8967647
1999-07-30T13:30:00Z,134.8125,135.34375,132.5625,132.75,5994301,534.7440544
1999-08-02T13:30:00Z,132.75,134.75,132.5,133.0625,6065500,534.53219
1999-08-03T13:30:00Z,133.71875,133.84375,131.375,132.4375,5445398,529.6146286
1999-08-04T13:30:00Z,132.71875,133.875,130.4375,130.625,6497898,519.0377055
1999-08-05T13:30:00Z,130.875,131.9375,128.84375,131.8125,10322000,522.5242235
1999-08-06T13:30:00Z,131.21875,132,129.5,130.375,7537699,513.9349378
1999-08-09T13:30:00Z,130.59375,131.79687,129.75,130.09375,5565898,511.0137019
1999-08-10T13:30:00Z,129.875,130.15625,127,128.65625,9793301,498.2151527
1999-08-11T13:30:00Z,129.6875,130.53125,128.625,130.21875,8003398,506.2899098
1999-08-12T13:30:00Z,130.6875,131.8125,129.90625,130.14062,7036801,505.2212669
1999-08-13T13:30:00Z,131.625,133.25,131.125,133.15625,5857699,530.9398003
1999-08-16T13:30:00Z,133.125,133.96875,132.25,133.75,3927000,534.4140394
1999-08-17T13:30:00Z,134.4375,134.84375,133.125,134.625,4808000,538.5156019
1999-08-18T13:30:00Z,134.20312,134.375,133.25,133.65625,4355500,530.594873
1999-08-19T13:30:00Z,132.375,133.23437,131.6875,132.5625,6448102,523.212054
1999-08-20T13:30:00Z,133.0625,134.125,132.6875,133.90625,3663700,534.6546045
1999-08-23T13:30:00Z,134.8125,136.54687,134.65625,136.46875,5637801,558.6555563
1999-08-24T13:30:00Z,136.0625,137.96875,135.375,136.96875,9279500,562.91692
1999-08-25T13:30:00Z,137.1875,138.78125,136.15625,138.375,6005301,571.7621683
1999-08-26T13:30:00Z,138.28125,138.42187,136.5,136.71875,4322301,560.4560248
1999-08-27T13:30:00Z,136.875,137.0625,135.0625,135.0625,6247398,547.6688006
1999-08-30T13:30:00Z,135.34375,135.5,132,132.5625,4652000,526.6368095
1999-08-31T13:30:00Z,132.9375,133.75,130.875,132.0625,11453699,521.8134027
1999-09-01T13:30:00Z,132.9375,133.73437,132.3125,133.6875,6863898,532.3550908
1999-09-02T13:30:00Z,132.125,132.67187,130.65625,132.10937,10896301,522.5820872
1999-09-03T13:30:00Z,134.875,136.5,134.6875,135.96875,9160801,561.4833313
1999-09-07T13:30:00Z,136.0625,136.625,135.21875,135.46875,4560801,560.0225754
1999-09-08T13:30:00Z,134.84375,136.0625,134.03125,134.8125,6159602,556.641359
1999-09-09T13:30:00Z,134.75,135.25,133.6875,134.75,6177801,556.326527
1999-09-10T13:30:00Z,136.25,136.35937,134.9375,135.875,2934500,562.5483387
1999-09-13T13:30:00Z,135.125,135.46875,134.5,134.95312,2320500,555.0685424
1999-09-14T13:30:00Z,134.0625,134.5625,133.375,134.0625,3736000,548.6101606
1999-09-15T13:30:00Z,135.4375,135.4375,131.875,131.9375,6984500,533.7389984
1999-09-16T13:30:00Z,132.5,132.8125,130.3125,132.45312,15377602,532.5869937
1999-09-17T13:30:00Z,132.625,133.9375,132.15625,133.75,8542301,542.1473515
1999-09-20T13:30:00Z,133.9375,134,133.09375,133.5625,2803900,541.823544
1999-09-21T13:30:00Z,132.25,132.46875,130.15625,130.75,9335199,515.465657
1999-09-22T13:30:00Z,131.25,131.84375,129.75,130.60156,13009102,513.1184972
1999-09-23T13:30:00Z,131.8125,131.8125,127.625,127.875,12204199,492.3430684
1999-09-24T13:30:00Z,127.75,128.375,126.3125,127.75,13792898,488.7873793
1999-09-27T13:30:00Z,128.75,129.75,128.28125,128.59375,6970301,494.3053973
1999-09-28T13:30:00Z,127.9375,128.8125,125.5625,128.34375,11063398,493.8103892
1999-09-29T13:30:00Z,128.4375,129.125,126.75,126.8125,7580301,484.7921271
1999-09-30T13:30:00Z,127.4375,129.4375,126.96875,128.75,7498898,496.9449049
1999-10-01T13:30:00Z,127.9375,128.5625,126.625,128.46875,11127102,498.7040109
1999-10-04T13:30:00Z,129.1875,130.875,128.75,130.75,6341602,518.7397651
1999-10-05T13:30:00Z,130.71875,131.96875,128.6875,130.625,11976000,519.5077173
1999-10-06T13:30:00Z,130.75,132.8125,130.6875,132.625,10308199,537.7858871
1999-10-07T13:30:00Z,132.85937,133,131.5,131.875,6535602,535.0236192
1999-10-08T13:30:00Z,131.75,133.875,131.23437,133.875,9674301,547.2191433
1999-10-11T13:30:00Z,133.59375,134.125,133.3125,133.65625,4282000,548.1184892
1999-10-12T13:30:00Z,133.125,133.3125,131.1875,131.59375,8686102,529.3526531
1999-10-13T13:30:00Z,130.6875,131.3125,128.1875,128.1875,10469301,499.9491299
1999-10-14T13:30:00Z,128.48437,129.1875,126.75,128.15625,10562199,497.5426082
1999-10-15T13:30:00Z,126,126.75,124.5,124.875,14238699,467.9855652
1999-10-18T13:30:00Z,124.9375,125.9375,123.4375,125.78125,9758801,471.3673243
1999-10-19T13:30:00Z,127.1875,128.25,125.9375,127,14392898,479.2906774
1999-10-20T13:30:00Z,127.75,129.46875,127.125,128.25,9759398,488.4305559
1999-10-21T13:30:00Z,127.21875,129,126.625,129,9105398,495.6034075
1999-10-22T13:30:00Z,129.75,131.21875,129.5625,130.09375,8309602,505.5605028
1999-10-25T13:30:00Z,129.3125,130.46875,128.75,129.4375,8114301,503.1973061
1999-10-26T13:30:00Z,130.1875,130.6875,127.8125,127.8125,6256301,493.477884
1999-10-27T13:30:00Z,128.375,130.3125,128.25,130.125,5433301,507.5743514
1999-10-28T13:30:00Z,132.4375,134.85937,132.1875,134.5625,10509699,550.0050772
1999-10-29T13:30:00Z,135.84375,137.6875,135.71875,137,10988602,572.5106292
1999-11-01T14:30:00Z,136.5,137,135.5625,135.5625,4006500,564.0954002
1999-11-02T14:30:00Z,135.96875,137.25,134.59375,134.59375,6516898,557.1971738
1999-11-03T14:30:00Z,136,136.375,135.125,135.5,7221301,559.0682347
1999-11-04T14:30:00Z,136.75,137.35937,135.76562,136.53125,7910000,564.0697114
1999-11-05T14:30:00Z,138.625,139.10937,136.78125,137.875,7431500,569.9427769
1999-11-08T14:30:00Z,137,138.375,136.75,138,4649199,571.6399751
1999-11-09T14:30:00Z,138.5,138.6875,136.28125,136.70312,4533699,563.7728722
1999-11-10T14:30:00Z,136.25,138.39062,136.07812,137.71875,6405602,568.7405072
1999-11-11T14:30:00Z,138.1875,138.5,137.46875,138.5,4794102,573.2959803
1999-11-12T14:30:00Z,139.25,139.98437,137.125,139.75,11802898,578.2800768
1999-11-15T14:30:00Z,139.84375,140.25,139.40625,140.07812,2187500,580.1197704
1999-11-16T14:30:00Z,140.5625,143,140.09375,141.25,7544801,589.7905978
1999-11-17T14:30:00Z,142.25,142.9375,141.3125,141.5625,9458102,590.6018959
1999-11-18T14:30:00Z,142.4375,143,141.625,142.625,4491000,596.206011
1999-11-19T14:30:00Z,142.40625,142.96875,142,142.49609,4832102,596.063261
1999-11-22T14:30:00Z,142.4375,143,141.5,142.46875,4155398,596.1071989
1999-11-23T14:30:00Z,142.84375,142.84375,140.375,141.21875,5917898,585.2504116
1999-11-24T14:30:00Z,140.75,142.4375,140,142.0625,4458102,588.1800991
1999-11-26T14:30:00Z,142.46875,142.875,141.25,141.375,1693400,585.8238491
1999-11-29T14:30:00Z,140.875,141.92187,140.4375,140.9375,7348602,583.5582177
1999-11-30T14:30:00Z,140.75,142.3125,139,139.39062,7681898,575.5136995
1999-12-01T14:30:00Z,139.3125,140.5,139,140.40625,6980199,580.1214061
1999-12-02T14:30:00Z,140.625,141.375,140.375,141.25,6698301,586.919
1999-12-03T14:30:00Z,143.03125,145.34375,143.03125,143.84375,10044898,610.9578809
1999-12-06T14:30:00Z,143.53125,143.71875,142.25,142.78125,3138800,603.868565
1999-12-07T14:30:00Z,143.28125,143.3125,141.375,141.625,10714000,594.8856261
1999-12-08T14:30:00Z,141.34375,142.0625,140.5,140.71875,4611199,589.0772022
1999-12-09T14:30:00Z,141.8125,142.21875,139.375,141.40625,6474699,590.1025928
1999-12-10T14:30:00Z,142.28125,142.8125,140.875,141.875,5127301,590.8097588
1999-12-13T14:30:00Z,141.4375,142.71875,141.28125,142.125,4210801,592.496188
1999-12-14T14:30:00Z,141.625,142.48437,140.625,140.75,5739000,584.924054
1999-12-15T14:30:00Z,140.375,142.20312,140.03125,141.48437,6879000,588.9901582
1999-12-16T14:30:00Z,142.1875,142.65625,141.15625,142.125,5854801,592.6442526
1999-12-17T14:30:00Z,143,143.3125,142.0625,142.6875,4775398,594.9349547
1999-12-20T14:30:00Z,142.5625,143.1875,141.09375,141.65625,4608699,587.7688127
1999-12-21T14:30:00Z,141.59375,144.0625,141.34375,143.8125,7981301,603.2865721
1999-12-22T14:30:00Z,143.625,144.1875,142.96875,144.1875,5377500,606.8873774
1999-12-23T14:30:00Z,145.01562,146.48437,145,146.48437,5721699,629.3039651
1999-12-27T14:30:00Z,146.5,146.78125,145.0625,146.28125,2691000,629.5369707
1999-12-28T14:30:00Z,145.875,146.5,145.48437,146.1875,4084500,629.5733245
1999-12-29T14:30:00Z,146.3125,146.8125,145.3125,146.8125,3001000,632.876233
1999-12-30T14:30:00Z,147.125,147.5625,146.1875,146.64062,3641300,631.9728892
1999-12-31T14:30:00Z,146.84375,147.5,146.25,146.875,3172700,632.477881
2000-01-03T14:30:00Z,148.25,148.25,143.875,145.4375,8164301,620.3455281
2000-01-04T14:30:00Z,143.53125,144.0625,139.64062,139.75,8089801,568.7268493
2000-01-05T14:30:00Z,139.9375,141.53125,137.25,140,12177898,566.7416102
2000-01-06T14:30:00Z,139.625,141.5,137.75,137.75,6227199,554.8964338
2000-01-07T14:30:00Z,140.3125,145.75,140.0625,145.75,8066602,624.9819039
2000-01-10T14:30:00Z,146.25,146.90625,145.03125,146.25,5741602,629.1363046
2000-01-11T14:30:00Z,145.8125,146.09375,143.5,144.3125,7433699,611.8482929
2000-01-12T14:30:00Z,144.59375,144.59375,142.875,143.0625,6911699,601.590014
2000-01-13T14:30:00Z,144.46875,145.75,143.28125,145,5158301,611.916325
2000-01-14T14:30:00Z,146.53125,147.46875,145.96875,146.96875,7437301,628.8263515
2000-01-18T14:30:00Z,145.34375,146.625,145.1875,145.8125,6488500,623.5635674
2000-01-19T14:30:00Z,145.3125,146.46875,145,146.25,6152898,626.840584
2000-01-20T14:30:00Z,146.96875,146.96875,143.8125,144.75,5800102,616.1695011
2000-01-21T14:30:00Z,145.5,145.5,144.0625,144.4375,6244801,612.8790599
2000-01-24T14:30:00Z,145.65625,145.84375,139.40625,140.34375,7896898,579.9677655
2000-01-25T14:30:00Z,140.51562,141.9375,139,141.9375,9942500,582.2482057
2000-01-26T14:30:00Z,141,141.54687,140.09375,140.8125,5158102,577.2839219
2000-01-27T14:30:00Z,141.84375,142.21875,138.125,140.25,10919898,571.5793229
2000-01-28T14:30:00Z,139.4375,140.0625,135.53125,135.875,11916199,533.0972928
2000-01-31T14:30:00Z,135.8125,139.67187,135,139.625,10768602,553.4281635
2000-02-01T14:30:00Z,139.75,141.6875,138.53125,140.9375,8419801,562.3976858
2000-02-02T14:30:00Z,141.28125,142.25,140.375,141.0625,6205898,563.5779916
2000-02-03T14:30:00Z,140.875,143.25,140,143.1875,7997500,576.9266544
2000-02-04T14:30:00Z,143.1875,144,142.125,142.59375,4925398,576.0807149
2000-02-07T14:30:00Z,142.5625,142.78125,141.4375,142.375,5845801,573.8484259
2000-02-08T14:30:00Z,143.96875,144.5625,143.625,144.3125,4936500,591.3696638
2000-02-09T14:30:00Z,144.46875,144.46875,141.26562,141.28125,8511500,565.0894591
2000-02-10T14:30:00Z,141.625,142.5625,140.875,141.5625,6690602,563.3267331
2000-02-11T14:30:00Z,141.84375,141.9375,138.03125,138.6875,9849199,538.178887
2000-02-14T14:30:00Z,139.78125,139.78125,138.3125,139.5,8528801,537.8240805
2000-02-15T14:30:00Z,139.25,141.21875,137.79687,141.09375,11078301,545.3460042
2000-02-16T14:30:00Z,140.375,140.9375,138.79687,139.1875,8845398,534.4224517
2000-02-17T14:30:00Z,140.4375,140.4375,138.21875,138.28125,7584199,527.3378243
2000-02-18T14:30:00Z,138.875,138.875,134.625,135.3125,9650898,502.1004543
2000-02-22T14:30:00Z,135.1875,136.34375,133.53125,134.96875,16415398,498.0606996
2000-02-23T14:30:00Z,135.625,137.46875,134.5,136.5625,12119000,508.4369916
2000-02-24T14:30:00Z,136.6875,137.03125,133.09375,133.8125,17375008,487.8940667
2000-02-25T14:30:00Z,135.1875,136.71875,133.125,133.32812,10559898,478.9107216
2000-02-28T14:30:00Z,133.375,136.6875,132.71875,136.125,13397801,496.4660848
2000-02-29T14:30:00Z,136.0625,137.4375,135.75,137.4375,8242500,505.7485683
2000-03-01T14:30:00Z,137.625,139,137.21875,138.4375,6866000,513.7908477
2000-03-02T14:30:00Z,138.6875,139.125,137.34375,138.53125,7600199,514.5444156
2000-03-03T14:30:00Z,140.4375,141.71875,139.71875,141.125,12770301,536.4762127
2000-03-06T14:30:00Z,140.8125,141.34375,138.75,139.8125,11966898,527.6705983
2000-03-07T14:30:00Z,140,140.15625,135.21875,137.04687,20061808,502.8079227
2000-03-08T14:30:00Z,136.46875,137.84375,135.03125,136.875,11808398,500.2994989
2000-03-09T14:30:00Z,137.25,140.875,136.125,140.875,5500898,530.7745392
2000-03-10T14:30:00Z,140.1875,142,139.53125,140.1875,7924500,531.3188823
2000-03-13T14:30:00Z,136.6875,140.46875,136.5,138.59375,10540398,527.5987175
2000-03-14T14:30:00Z,139.28125,140.09375,136.15625,136.625,8263699,517.8648956
2000-03-15T14:30:00Z,136.875,140.4375,136.0625,139.8125,10300801,536.7426814
2000-03-16T14:30:00Z,141.625,146.84375,140.875,146.34375,25601392,595.209879
2000-03-17T14:30:00Z,145.8125,148,145.4375,146.9375,10272898,601.6715016
2000-03-20T14:30:00Z,146.875,147.34375,144.78125,146.78125,12502102,602.0417368
2000-03-21T14:30:00Z,145.53125,149.75,144.5,149.1875,13612801,616.8579984
2000-03-22T14:30:00Z,149.5625,150.84375,148.6875,150.09375,8259801,623.8907393
2000-03-23T14:30:00Z,149.15625,153.46875,149.15625,152.5,11653898,643.8723408
2000-03-24T14:30:00Z,152.875,155.75,151.71875,153.5625,11462898,653.2297846
2000-03-27T14:30:00Z,153.375,153.78125,151.8125,151.9375,8798602,642.1326131
2000-03-28T14:30:00Z,151.25,152.98437,150.59375,151.0625,6334301,638.0765421
2000-03-29T14:30:00Z,151.5625,152.48437,149.65625,151.21875,6747500,637.883353
2000-03-30T14:30:00Z,150.15625,151.92187,147.125,148.6875,9491898,620.3211475
2000-03-31T14:30:00Z,149.625,152.3125,148.4375,150.375,9249102,629.3753026
2000-04-03T13:30:00Z,150.125,151.25,148.6875,151.25,8508199,635.6075469
2000-04-04T13:30:00Z,151.75,153,141.39062,145.75,21056400,593.0153024
2000-04-05T13:30:00Z,147.875,150.8125,147.625,149.1875,8227898,607.6051461
2000-04-06T13:30:00Z,150.25,151.6875,149,150.48437,6378500,616.6319855
2000-04-07T13:30:00Z,151.5625,152.125,150.5,151.4375,6023602,622.3865232
2000-04-10T13:30:00Z,151.75,153.10937,150.3125,150.84375,9624199,618.4031242
2000-04-11T13:30:00Z,150,151.625,148.375,150.40625,9006398,616.3573904
2000-04-12T13:30:00Z,150.375,151.15625,146.15625,146.28125,10779699,584.7508628
2000-04-13T13:30:00Z,147.46875,148.15625,141.125,144.25,12226801,566.090089
2000-04-14T13:30:00Z,142.625,142.8125,133.5,138.375,29603808,511.4972177
2000-04-17T13:30:00Z,135.1875,140.75,134.6875,140.75,23918192,524.7390625
2000-04-18T13:30:00Z,140.5625,144.46875,139.78125,144.46875,10955699,551.7454089
2000-04-19T13:30:00Z,144.5,145.125,142.53125,143.125,6553699,548.1682413
2000-04-20T13:30:00Z,143.5625,143.9375,142.375,143.8125,8537602,549.4169605
2000-04-24T13:30:00Z,141.5,143.3125,140.5,142.25,12893102,541.9638355
2000-04-25T13:30:00Z,144.625,148.15625,144.4375,148.15625,14102000,599.9881275
2000-04-26T13:30:00Z,147.96875,148.75,146,146.48437,7711102,594.3076561
2000-04-27T13:30:00Z,143,147.34375,143,146,15595301,597.2846872
2000-04-28T13:30:00Z,147,147.85937,145.0625,145.09375,8743398,593.6499004
2000-05-01T13:30:00Z,146.5625,148.48437,145.84375,147.0625,7328301,604.2218991
2000-05-02T13:30:00Z,145.5,147.125,144.125,144.125,9411898,583.6593991
2000-05-03T13:30:00Z,144,144,139.78125,141.625,12180699,559.9962339
2000-05-04T13:30:00Z,142,142.35937,140.75,141.8125,5963602,558.7550964
2000-05-05T13:30:00Z,141.0625,144,140.9375,143.53125,7862398,571.5338338
2000-05-08T13:30:00Z,142.75,143.375,141.84375,142.45312,5064102,568.6472851
2000-05-09T13:30:00Z,143.0625,143.40625,140.26562,141.3125,5619801,559.759769
2000-05-10T13:30:00Z,140.5,140.96875,137.75,138.125,10293898,531.7686976
2000-05-11T13:30:00Z,140.125,141.5,139.125,141.28125,7091102,550.8670928
2000-05-12T13:30:00Z,141.8125,143.46875,141.625,142.8125,5960801,564.6316585
2000-05-15T13:30:00Z,142.75,145.60937,142,145.28125,4441301,582.6782874
2000-05-16T13:30:00Z,146.5625,147.71875,145.3125,146.5625,8192000,592.2241234
2000-05-17T13:30:00Z,145.6875,146.1875,144.46875,145.15625,5906898,580.7471127
2000-05-18T13:30:00Z,145.625,146.3125,143.8125,143.8125,4325301,573.1461529
2000-05-19T13:30:00Z,142.5625,143.23437,140.40625,141.125,6518398,550.1334522
2000-05-22T13:30:00Z,141.25,141.46875,137,140.0625,10839398,539.370406
2000-05-23T13:30:00Z,140.4375,140.8125,137.5625,138,7979199,523.6077408
2000-05-24T13:30:00Z,138,140.6875,136.5,140.25,11084500,533.2919326
2000-05-25T13:30:00Z,140.6875,141.8125,137.71875,137.84375,8278898,522.1964785
2000-05-26T13:30:00Z,138.8125,139.6875,137.32812,138,4814000,518.5899124
2000-05-30T13:30:00Z,140,142.9375,139.46875,142.71875,5362602,559.7357457
2000-05-31T13:30:00Z,142.5625,144,142.09375,142.8125,6056500,562.5179162
2000-06-01T13:30:00Z,143.6875,145.4375,143,145.3125,8961602,583.8658078
2000-06-02T13:30:00Z,148.9375,149.09375,147.48437,147.84375,8962199,602.0815126
2000-06-05T13:30:00Z,147.46875,148.21875,146.875,147.125,6998102,597.7233075
2000-06-06T13:30:00Z,146.625,147.78125,145.90625,146.46875,4858898,594.5368347
2000-06-07T13:30:00Z,146.625,148,146,147.48437,4919500,601.137015
2000-06-08T13:30:00Z,147.5,147.75,146.0625,146.90625,5723102,598.0531492
2000-06-09T13:30:00Z,147.5,147.96875,145.625,146.59375,3085300,595.1161145
2000-06-12T13:30:00Z,146.96875,146.96875,144.875,144.875,3436800,581.2633946
2000-06-13T13:30:00Z,144.8125,147.75,144.625,147.59375,6551500,598.9243288
2000-06-14T13:30:00Z,148.25,148.875,147.1875,147.84375,6407102,601.4185655
2000-06-15T13:30:00Z,148.125,148.75,146.84375,148.15625,5776199,602.1238184
2000-06-16T13:30:00Z,148.3125,148.3125,145.875,146.59375,5526199,588.0482143
2000-06-19T13:30:00Z,146.46875,149.15625,146.25,148.46875,5090500,599.788005
2000-06-20T13:30:00Z,148.1875,148.875,147,147.9375,5662301,599.1840782
2000-06-21T13:30:00Z,146.9375,148.4375,146.89062,147.84375,3112700,600.3910356
2000-06-22T13:30:00Z,147.5625,147.6875,145,145.625,7486500,582.8032215
2000-06-23T13:30:00Z,145.8125,146.125,143.875,144.375,4469898,572.9907215
2000-06-26T13:30:00Z,145.375,146.25,144.875,146.23437,5194801,584.3864695
2000-06-27T13:30:00Z,145.98437,146.71875,145.01562,145.15625,4076600,579.3135505
2000-06-28T13:30:00Z,145.625,146.98437,145.3125,145.5625,5320102,580.2942141
2000-06-29T13:30:00Z,144.75,145.75,143.51562,144.1875,6339199,570.7883255
2000-06-30T13:30:00Z,143.9375,145.59375,143.89062,145.28125,7396602,578.5345969
2000-07-03T13:30:00Z,145.4375,147.4375,145.1875,147.28125,1431900,595.5126227
2000-07-05T13:30:00Z,146.375,146.65625,144.375,144.625,2714800,577.2556494
2000-07-06T13:30:00Z,144.9375,146.46875,144.21875,145.75,5382898,581.9454205
2000-07-07T13:30:00Z,146.6875,148.78125,146.25,148.09375,3021300,602.576965
2000-07-10T13:30:00Z,147.875,148.90625,147.53125,147.84375,2814500,602.8297224
2000-07-11T13:30:00Z,147.46875,149.125,147.15625,148.15625,5420699,605.4567913
2000-07-12T13:30:00Z,149.28125,150.125,148.6875,149.125,5800699,612.4294475
2000-07-13T13:30:00Z,149.98437,150.375,149.1875,149.78125,5354102,615.6321028
2000-07-14T13:30:00Z,150.4375,151.25,149.67187,151.25,5335199,625.9124557
2000-07-17T13:30:00Z,150.98437,151.98437,150.6875,151,3933000,625.7929365
2000-07-18T13:30:00Z,150.625,150.625,149.34375,149.76562,4245602,614.1233692
2000-07-19T13:30:00Z,149.46875,149.90625,148.25,148.6875,8294199,605.600009
2000-07-20T13:30:00Z,149,150.625,148.8125,150.625,4283000,620.5425207
2000-07-21T13:30:00Z,149.75,149.75,147.6875,147.6875,5370398,598.0374804
2000-07-24T13:30:00Z,148.125,148.85937,146.5625,146.84375,5625301,592.8291601
2000-07-25T13:30:00Z,147.75,147.84375,146.78125,147.3125,4488801,592.5113634
2000-07-26T13:30:00Z,146.96875,147.15625,145.64062,145.875,11773301,579.6655342
2000-07-27T13:30:00Z,145.9375,146.625,144.6875,145.375,7640000,576.1250638
2000-07-28T13:30:00Z,145.71875,145.90625,141.51562,142.09375,6217102,548.2610363
2000-07-31T13:30:00Z,142.9375,144.125,142.0625,142.90625,5235000,547.7933143
2000-08-01T13:30:00Z,143.625,144.71875,143.125,143.875,3939600,554.9833114
2000-08-02T13:30:00Z,143.875,145.40625,143.625,144.59375,7432898,560.9039285
2000-08-03T13:30:00Z,142.875,145.8125,142.625,145.59375,4544801,570.1824051
2000-08-04T13:30:00Z,146.3125,146.71875,145.40625,146.375,3679600,575.4489493
2000-08-07T13:30:00Z,146.71875,148.4375,146.375,148.125,4134500,590.7626241
2000-08-08T13:30:00Z,147.5,148.8125,147.5,148.6875,3591700,594.6560366
2000-08-09T13:30:00Z,149.14062,149.21875,147.375,147.4375,5350898,587.7402729
2000-08-10T13:30:00Z,147.53125,147.85937,146.28125,146.71875,4188398,582.147774
2000-08-11T13:30:00Z,146.625,148,145.5625,147.32812,5080898,584.4458513
2000-08-14T13:30:00Z,147.78125,149.5625,147.0625,149.28125,2917200,599.4708602
2000-08-15T13:30:00Z,149.34375,149.8125,148.5625,149.15625,5547602,599.9028013
2000-08-16T13:30:00Z,149.3125,149.9375,147.84375,148.625,5136898,596.3700686
2000-08-17T13:30:00Z,148.6875,150.4375,148.34375,150.1875,5612801,607.0731936
2000-08-18T13:30:00Z,150.375,150.375,149.21875,149.6875,4620801,605.2197179
2000-08-21T13:30:00Z,150.03125,150.71875,149.40625,150.5625,2359900,609.4261324
2000-08-22T13:30:00Z,150.5625,151.3125,150.09375,150.3125,3017900,608.5861757
2000-08-23T13:30:00Z,149.8125,151.28125,149.28125,150.84375,5477500,611.6623476
2000-08-24T13:30:00Z,151.15625,151.54687,150.5,151.3125,4522398,614.3727382
2000-08-25T13:30:00Z,151.15625,151.625,150.9375,151.25,2820400,614.448343
2000-08-28T13:30:00Z,151.25,152.90625,151.25,151.76562,5497398,619.3592707
2000-08-29T13:30:00Z,151.4375,151.875,150.90625,151.79687,3528200,621.022181
2000-08-30T13:30:00Z,151.3125,151.5,150.34375,150.34375,3948600,608.9891591
2000-08-31T13:30:00Z,151.0625,153.09375,150.90625,152.34375,4820801,624.1953911
2000-09-01T13:30:00Z,153.25,153.59375,152,152.375,3152900,623.8446258
2000-09-05T13:30:00Z,151.875,152.20312,150.8125,151.28125,3450400,614.5740188
2000-09-06T13:30:00Z,151.1875,151.78125,149.53125,149.78125,4164102,603.850281
2000-09-07T13:30:00Z,150.25,151.07812,149.82812,150.84375,4078800,608.8772187
2000-09-08T13:30:00Z,150.28125,150.5,149.32812,149.8125,3476100,601.7851257
2000-09-11T13:30:00Z,149.75,151.1875,148.6875,149.59375,3933800,600.4255175
2000-09-12T13:30:00Z,149.75,150.25,148.4375,148.46875,4742500,593.3819059
2000-09-13T13:30:00Z,148,149.34375,147.65625,148.89062,4555102,594.8714283
2000-09-14T13:30:00Z,149.875,149.9375,148.15625,148.46875,3391400,591.9251755
2000-09-15T13:30:00Z,148.1875,148.25,146.03125,146.09375,4075700,570.4726883
2000-09-18T13:30:00Z,146.375,146.96875,144.20312,144.65625,5104301,560.340319
2000-09-19T13:30:00Z,145.125,146.3125,144.70312,145.96875,6547801,566.8884586
2000-09-20T13:30:00Z,145.6875,146.03125,143.15625,144.89062,6498500,559.6791595
2000-09-21T13:30:00Z,144.46875,145.5625,143.75,145.1875,5346602,561.2987415
2000-09-22T13:30:00Z,142.625,145.3125,142.42187,145.28125,7587398,570.3151732
2000-09-25T13:30:00Z,145.9375,146.0625,143.71875,144.15625,9715398,565.9269833
2000-09-26T13:30:00Z,144.375,145,142.40625,142.40625,5281199,554.4833779
2000-09-27T13:30:00Z,143.5625,143.96875,142.125,143.15625,6049301,554.7120045
2000-09-28T13:30:00Z,143.1875,146.32812,142.89062,146.125,6842801,578.9999164
2000-09-29T13:30:00Z,145.46875,145.96875,143.625,143.625,8311699,565.6954609
2000-10-02T13:30:00Z,144.28125,144.90625,143.14062,143.84375,5517801,564.037707
2000-10-03T13:30:00Z,144.53125,145.75,142.28125,142.5,9347199,555.8175241
2000-10-04T13:30:00Z,142.875,144.25,141.75,143.6875,6149000,559.7663878
2000-10-05T13:30:00Z,143.40625,144.84375,143.3125,144.1875,4566898,564.3236794
2000-10-06T13:30:00Z,143.875,144.64062,139.75,141.0625,10014898,540.6791429
2000-10-09T13:30:00Z,141.3125,141.3125,139.375,140,4508000,531.0059736
2000-10-10T13:30:00Z,140.09375,141.25,137.6875,137.6875,6104699,516.7269826
2000-10-11T13:30:00Z,137.625,138.625,135.125,136.53125,10366000,507.7277266
2000-10-12T13:30:00Z,137.28125,137.59375,132.78125,133.125,12336801,481.1940285
2000-10-13T13:30:00Z,132.9375,137.65625,132.875,137.5625,11776801,508.9821472
2000-10-16T13:30:00Z,137.40625,138.23437,136.6875,138.1875,5659000,513.3761221
2000-10-17T13:30:00Z,138.4375,138.5625,134.40625,134.75,7831699,485.7550073
2000-10-18T13:30:00Z,132.625,136.125,130.15625,134.25,10897301,483.2159448
2000-10-19T13:30:00Z,136.84375,139.45312,136.4375,139.28125,8767301,531.1513162
2000-10-20T13:30:00Z,138.375,141.1875,138.375,139.90625,7373500,538.1147865
2000-10-23T13:30:00Z,139.9375,141.03125,138.9375,140.53125,5290000,541.8189466
2000-10-24T13:30:00Z,140.96875,141.9375,139,139.59375,5750699,537.2397338
2000-10-25T13:30:00Z,138.75,139.5625,136.125,136.3125,9136102,509.5825193
2000-10-26T13:30:00Z,137.125,137.65625,134.03125,136.6875,9345801,508.0567755
2000-10-27T13:30:00Z,137.875,139.28125,136.625,139.28125,9762898,526.7405679
2000-10-30T14:30:00Z,138.4375,141.09375,138.15625,140.53125,10154102,535.8622648
2000-10-31T14:30:00Z,141.01562,143.6875,140.0625,142.95312,7752398,554.4743084
2000-11-01T14:30:00Z,142.25,143.25,141.21875,142.46875,6753602,554.9456262
2000-11-02T14:30:00Z,143.15625,143.90625,142.51562,142.70312,11395102,555.3278935
2000-11-03T14:30:00Z,143.46875,143.75,142.375,142.78125,5187102,553.6621082
2000-11-06T14:30:00Z,143.15625,144.29687,143.03125,143.78125,4042500,560.5771466
2000-11-07T14:30:00Z,143.14062,144,142.5625,143.75,5231301,562.630812
2000-11-08T14:30:00Z,144.0625,144.0625,140.5625,140.5625,6123301,536.5299755
2000-11-09T14:30:00Z,140,141.21875,137.25,140.03125,10635301,530.5861751
2000-11-10T14:30:00Z,139,139.46875,136.53125,136.625,8569500,499.4950734
2000-11-13T14:30:00Z,135.625,136.98437,133.01562,135.5625,17285296,491.1514724
2000-11-14T14:30:00Z,137.46875,139.625,137,139.125,7668898,524.2183328
2000-11-15T14:30:00Z,139.0625,140.10937,137.75,139.5625,8837699,527.6316312
2000-11-16T14:30:00Z,139.5625,139.875,137.3125,137.375,6684102,511.1163696
2000-11-17T14:30:00Z,137.3125,139,135.75,136.64062,6551102,506.7905394
2000-11-20T14:30:00Z,135.75,136.375,134.3125,134.6875,5458500,490.4600427
2000-11-21T14:30:00Z,134.875,136.1875,133.51562,135.375,7684301,492.6043209
2000-11-22T14:30:00Z,134.34375,134.875,132.125,132.14062,5736898,465.2331784
2000-11-24T14:30:00Z,133.625,134.96875,133.625,134.84375,3411600,483.7469542
2000-11-27T14:30:00Z,136.46875,136.6875,135.3125,136.03125,5992000,491.4135677
2000-11-28T14:30:00Z,135.125,136.59375,133.64062,133.6875,5336102,475.9385327
2000-11-29T14:30:00Z,134.375,135.90625,133.26562,133.4375,6914102,470.9550205
2000-11-30T14:30:00Z,132.5,133.5,129.75,132.28125,11201602,462.2785499
2000-12-01T14:30:00Z,133.1875,134.0625,131,132.21875,7587199,460.1301124
2000-12-04T14:30:00Z,131.875,133.875,131.5,133.34375,6996398,466.526451
2000-12-05T14:30:00Z,134.875,138.25,134.40625,137.71875,8883398,506.3846805
2000-12-06T14:30:00Z,137.78125,138.34375,135.03125,135.51562,12888000,495.4259114
2000-12-07T14:30:00Z,134.875,135.875,133.65625,133.65625,6529102,482.7617454
2000-12-08T14:30:00Z,137.0625,139.125,133.875,133.96875,10276102,473.4742992
2000-12-11T14:30:00Z,137.375,139.5625,136.71875,138.625,6405602,505.0430957
2000-12-12T14:30:00Z,138.1875,138.8125,137.375,138.03125,5022898,503.438743
2000-12-13T14:30:00Z,139.25,139.40625,136.03125,136.14062,6070500,490.6812785
2000-12-14T14:30:00Z,135.875,136.5,134.03125,134.40625,7778398,477.4977363
2000-12-15T14:30:00Z,133.125,133.125,130.5625,130.96875,9065301,444.6429257
2000-12-18T14:30:00Z,132.0625,133.46875,131.76562,132.71875,7235398,453.7497958
2000-12-19T14:30:00Z,132.46875,134.96875,130.01562,130.01562,9616699,441.3174486
2000-12-20T14:30:00Z,128.625,128.9375,126.09375,126.25,9994199,407.1736147
2000-12-21T14:30:00Z,126,128.85937,125.53125,127.125,14331500,410.6822342
2000-12-22T14:30:00Z,129,131.10937,128.84375,130.9375,10182898,447.693065
2000-12-26T14:30:00Z,130.84375,132.34375,130.28125,132.34375,4665301,456.8056512
2000-12-27T14:30:00Z,132,133.73437,131.25,133.3125,4854102,462.884875
2000-12-28T14:30:00Z,132.8125,133.875,132.59375,133.71875,8358699,466.1994988
2000-12-29T14:30:00Z,134.0625,134.28125,131.1875,131.1875,8774602,448.369076
2001-01-02T14:30:00Z,132,132.15625,127.5625,128.8125,8737398,428.3782671
2001-01-03T14:30:00Z,128.3125,136,127.65625,135,19431600,471.3036144
2001-01-04T14:30:00Z,134.9375,135.46875,133,133.54687,9219000,469.8649125
2001-01-05T14:30:00Z,133.46875,133.625,129.1875,129.1875,12911398,430.8752725
2001-01-08T14:30:00Z,129.875,130.1875,127.6875,130.1875,6625301,431.100929
2001-01-09T14:30:00Z,131.04687,131.5,129.42187,129.84375,5702398,427.8018633
2001-01-10T14:30:00Z,129,132.125,128.8125,132.125,8746102,441.7822362
2001-01-11T14:30:00Z,131.09375,133.48437,131.09375,132.25,7245301,445.7582323
2001-01-12T14:30:00Z,132.6875,133.71875,131.28125,132,7244000,444.732422
2001-01-16T14:30:00Z,132,133.1875,131.51562,132.84375,8542199,449.1352172
2001-01-17T14:30:00Z,134.84375,135.04687,132.64062,133.45312,7851398,449.7928255
2001-01-18T14:30:00Z,133.4375,135.70312,132.9375,134.78125,8106898,457.2563866
2001-01-19T14:30:00Z,136.1875,136.1875,133.875,134.01562,7782500,452.2266327
2001-01-22T14:30:00Z,134.25,135.78125,133.5625,134.90625,7050898,454.9269116
2001-01-23T14:30:00Z,134.46875,136.65625,134.15625,135.96875,8463102,463.041831
2001-01-24T14:30:00Z,136.25,137.3125,135.84375,136.375,6199898,466.8851837
2001-01-25T14:30:00Z,136.25,137.25,135.65625,136.03125,10818301,465.4654121
2001-01-26T14:30:00Z,135.15625,136.125,134.45312,135.875,7136801,466.3133867
2001-01-29T14:30:00Z,135.5,136.89999,135.37,136.60001,6705898,471.764179
2001-01-30T14:30:00Z,136.3,137.92,135.78999,137.8,7069102,479.3965922
2001-01-31T14:30:00Z,137.39999,138.7,136.60001,137.02,9706898,477.5935848
2001-02-01T14:30:00Z,137.10001,137.95,136.25,137.92999,8239602,481.5764724
2001-02-02T14:30:00Z,137.39999,137.99001,134.75,134.8,8276500,457.2337304
2001-02-05T14:30:00Z,134.8,135.94,134.75,135.78999,4352898,460.4670423
2001-02-06T14:30:00Z,135.3,136.7,135.22,135.39,7106699,460.1131371
2001-02-07T14:30:00Z,134.72,135.39999,133.67999,134.69,5748699,455.8657127
2001-02-08T14:30:00Z,134.8,135.39999,133.10001,133.12,5943301,445.454461
2001-02-09T14:30:00Z,133.35001,133.35001,131.25999,131.84,9913000,434.0841984
2001-02-12T14:30:00Z,131.7,133.5,131.7,133.35001,5804398,443.4110268
2001-02-13T14:30:00Z,133.7,134.17,132,132.25999,6587602,438.8450357
2001-02-14T14:30:00Z,132.64999,132.64999,130.66,132.06,8400102,435.2068021
2001-02-15T14:30:00Z,132.84,133.52,132.5,133.34,5928602,444.2989521
2001-02-16T14:30:00Z,131,131.28999,129.3,130.39999,6434898,419.2498266
2001-02-20T14:30:00Z,131.03999,131.14,128.10001,128.39,5760000,403.545633
2001-02-21T14:30:00Z,127.89999,128.84,125.5,125.62,10910801,382.9108554
2001-02-22T14:30:00Z,126.35001,126.53999,123.02,125.81,21281600,380.3283193
2001-02-23T14:30:00Z,125.08,125.53999,121.8,124.96001,20173008,373.7971433
2001-02-26T14:30:00Z,125.8,127.62,124.5,127.62,11502602,392.4803817
2001-02-27T14:30:00Z,126.8,127.84,125.50999,126.44,11415000,388.1950311
2001-02-28T14:30:00Z,126.75,126.84,123.27,123.95,14831102,366.6502907
2001-03-01T14:30:00Z,124.05,124.60001,121.75,124.60001,14672000,367.5218252
2001-03-02T14:30:00Z,122.5,125.64999,122.3,123.61,12564301,366.2955319
2001-03-05T14:30:00Z,124.14999,124.78,123.81,124.74001,5293199,375.5346246
2001-03-06T14:30:00Z,126.35001,127.75,125.49001,126.08,6917000,384.6788041
2001-03-07T14:30:00Z,126.89999,127.03999,125.75999,126.98,6371699,388.5637397
2001-03-08T14:30:00Z,126.60001,127.24001,126.14,127.12,6055000,390.532456
2001-03-09T14:30:00Z,126.10001,126.10001,123.11,123.36,10020301,356.0110781
2001-03-12T14:30:00Z,122.34,122.5,117.75,118.08,13972898,307.6170621
2001-03-13T14:30:00Z,119.39999,120.44,117.53,120.02,12887199,312.0142504
2001-03-14T14:30:00Z,117.05,119.28999,115.75,117.64999,19883392,299.4263373
2001-03-15T14:30:00Z,118.45,118.86,117.36,117.67999,10370301,298.4867104
2001-03-16T14:30:00Z,117.13,117.39999,114.81,115.00999,58515392,274.4114619
2001-03-19T14:30:00Z,115.75999,117.69,114.82001,117.35001,10067801,287.2451294
2001-03-20T14:30:00Z,117.89999,118.46001,114.11,114.2,15086898,267.6136143
2001-03-21T14:30:00Z,114.17999,115.25999,111.89999,112.25999,19004704,254.7816997
2001-03-22T14:30:00Z,112.02,112.60001,108.03999,111.12,28625600,243.9492057
2001-03-23T14:30:00Z,113.25,114.66,111.5,114.48,12861699,267.1572477
2001-03-26T14:30:00Z,115.7,116.27,114.77,115.94,9943801,277.9723085
2001-03-27T14:30:00Z,115.62,118.64999,115.28,118.31,12881199,296.6134202
2001-03-28T14:30:00Z,116.89999,116.95,114.89999,115.03999,10953301,274.5178856
2001-03-29T14:30:00Z,114.7,116.5,109.34,115.48,12061398,276.2232572
2001-03-30T14:30:00Z,115.55,116.69,114.5,116.69,9183602,282.4857048
2001-04-02T13:30:00Z,116.3,117.38,113.8,114.2,10561000,267.2739486
2001-04-03T13:30:00Z,113.98,114.14999,110.06,110.39,12836000,233.089914
2001-04-04T13:30:00Z,110.578,112.10001,109.3,110.85001,14884500,232.2184789
2001-04-05T13:30:00Z,113.3,115.49001,112.5,115.05,21517600,270.6285985
2001-04-06T13:30:00Z,113.991,114.39999,112.06,113.3,14937801,260.6418379
2001-04-09T13:30:00Z,114,114.99001,112.78,114.56,9034301,266.7027351
2001-04-10T13:30:00Z,115.45,117.75,115.17,116.64999,17873296,285.354909
2001-04-11T13:30:00Z,118.78,118.99001,116.14,116.73,12722301,282.3602825
2001-04-12T13:30:00Z,116.3,118.94,115.96001,118.85001,9233199,293.7603834
2001-04-16T13:30:00Z,118.28999,118.89,116.91,117.60001,7348699,289.325012
2001-04-17T13:30:00Z,117.31,119.66,117.02,119.25999,10924699,300.5976635
2001-04-18T13:30:00Z,121.06,126,120.69,124,32491008,343.9194008
2001-04-19T13:30:00Z,124.25,125.84,123.58,125.64999,13810398,355.7649191
2001-04-20T13:30:00Z,124.89999,125.39999,123.66,124.5,7626699,350.1498617
2001-04-23T13:30:00Z,123.64999,123.89,121.91,122.24001,8451801,329.3471886
2001-04-24T13:30:00Z,122.52,123.64999,121.10001,121.58,10045301,324.846068
2001-04-25T13:30:00Z,121.42,123.67,120.95,123.17,8249000,334.7037245
2001-04-26T13:30:00Z,123.73,125.22,123.5,123.72,10590398,340.1238672
2001-04-27T13:30:00Z,124.92,125.84,124.2,125.78,8048898,357.6321673
2001-04-30T13:30:00Z,126.45,127.27,124.67,124.91,10764898,352.9180243
2001-05-01T13:30:00Z,125.07001,127.14999,124.60001,127.05,10578102,366.011728
2001-05-02T13:30:00Z,127.41,127.69,126,126.82001,9572898,365.9216625
2001-05-03T13:30:00Z,126.13,126.14999,124.22,125.21001,9926199,350.9851115
2001-05-04T13:30:00Z,123.64999,127.35001,123.44,127.34,12145301,363.0839644
2001-05-07T13:30:00Z,126.86,127.38,126.23,126.24001,7185199,361.4521643
2001-05-08T13:30:00Z,126.86,127.10001,125.56,126.17999,6952602,359.692145
2001-05-09T13:30:00Z,125.25,126.55,125.06,125.64999,9507398,357.5837016
2001-05-10T13:30:00Z,127.25999,127.5,125.77,126.02,6872398,356.6661156
2001-05-11T13:30:00Z,126,126.49001,124.39999,125.14999,7736602,349.8949767
2001-05-14T13:30:00Z,124.89999,125.44,124.46001,125.39999,7914000,350.9346453
2001-05-15T13:30:00Z,125.55,126.5,124.85001,125.98,9782199,354.4981168
2001-05-16T13:30:00Z,124.84,129.2,124.62,128.95,14916199,376.5336501
2001-05-17T13:30:00Z,129.005,130.08,128.56,129.14999,11828898,380.1376321
2001-05-18T13:30:00Z,129.09,129.74001,128.10001,129.74001,6683301,383.8617879
2001-05-21T13:30:00Z,129.84,131.84,129.14999,131.64999,11532102,397.5617125
2001-05-22T13:30:00Z,131.83,132.09,131.07001,131.48,8343199,397.8263675
2001-05-23T13:30:00Z,131.05,131.05,129.25,129.25,12331000,376.4975179
2001-05-24T13:30:00Z,129.47,130,128.55,129.63,7905398,376.522189
2001-05-25T13:30:00Z,129.64999,129.7,127.89999,128.10001,7425000,363.2123495
2001-05-29T13:30:00Z,128.226,128.35001,126.89999,127.08,9012301,355.1285869
2001-05-30T13:30:00Z,126.59,127.09,125,125.3,10041801,340.29606
2001-05-31T13:30:00Z,125.42999,126.75999,125.25999,125.95,9875199,343.2375944
2001-06-01T13:30:00Z,126.2,127.10001,125.12,126.73,8848301,347.2401318
2001-06-04T13:30:00Z,126.8,127.42999,126.08,127.34,5634699,350.2280941
2001-06-05T13:30:00Z,127.49001,129.23,127.27,128.8,9115602,362.9145217
2001-06-06T13:30:00Z,128.83,128.83,127.36,127.73,12064898,356.443012
2001-06-07T13:30:00Z,127.05,128.35001,127,128.19,7355301,358.5628067
2001-06-08T13:30:00Z,127.7,127.87,126.14,127,8170602,351.1698469
2001-06-11T13:30:00Z,126.71001,126.99001,125.41,126.10001,7012199,343.3780221
2001-06-12T13:30:00Z,124.86,126.74001,124.03999,125.88,9368500,343.9985965
2001-06-13T13:30:00Z,126.17,126.58,124.64999,124.8,7629398,338.6859346
2001-06-14T13:30:00Z,124.17999,124.3,121.75,122,12603301,313.011492
2001-06-15T13:30:00Z,120.91,122.39999,120.39999,121.85001,16821296,312.1274679
2001-06-18T13:30:00Z,121.64999,122.44,120.91,121.25999,11368801,310.2966563
2001-06-19T13:30:00Z,122.38,122.89,120.89,121.78999,7732301,310.9644698
2001-06-20T13:30:00Z,121.19,122.86,121.10001,122.42999,8787199,314.8648066
2001-06-21T13:30:00Z,122.22,124.31,122.14999,123.82001,12259102,326.7576533
2001-06-22T13:30:00Z,123.49001,123.599,122.16,122.85001,12212000,322.0211854
2001-06-25T13:30:00Z,123.28,123.44,121.5,121.72,8406801,313.7041193
2001-06-26T13:30:00Z,120.89999,122.39,120.571,121.55,8006398,312.9401728
2001-06-27T13:30:00Z,121.60001,122.24001,120.91,121.48,10105102,313.0340732
2001-06-28T13:30:00Z,122,123.94,121.92999,122.14999,10271000,317.8874152
2001-06-29T13:30:00Z,122.8,124.00999,122.25999,122.60001,9824199,320.3324383
2001-07-02T13:30:00Z,122.8,124.32001,122.62,124.13,8522301,333.4339364
2001-07-03T13:30:00Z,123.98,124.10001,123.05,124.10001,3303100,335.184897
2001-07-05T13:30:00Z,123.07001,123.64999,121.66,121.67999,5517801,314.2286343
2001-07-06T13:30:00Z,121.31,121.49001,119.05,119.05,11666199,290.8057114
2001-07-09T13:30:00Z,119.491,120.53999,119.2,119.7,8339301,291.6969821
2001-07-10T13:30:00Z,120.28999,120.64,118.21001,118.25999,8630699,282.6827238
2001-07-11T13:30:00Z,118.10001,118.89,117.09,118.38,15329699,281.8984154
2001-07-12T13:30:00Z,119.5,121.47,119.31,121.19,12004801,308.5919519
2001-07-13T13:30:00Z,120.84,122.32001,120.62,122.24001,10433602,315.820904
2001-07-16T13:30:00Z,121.77,122.28,120.28999,120.71001,6915301,306.9146492
2001-07-17T13:30:00Z,120.2,121.95,119.83,121.84,7470301,312.3899533
2001-07-18T13:30:00Z,120.56,121.64,120.06,121.00999,7709301,311.351895
2001-07-19T13:30:00Z,122.17999,122.98,120.75999,122.07001,10082898,317.250966
2001-07-20T13:30:00Z,121.14999,121.94,120.92,121.34,6705801,312.9707321
2001-07-23T13:30:00Z,121.8,121.88,118.95,118.95,8065199,294.0699944
2001-07-24T13:30:00Z,119,119.2,116.75,117.8,12271000,283.3634726
2001-07-25T13:30:00Z,117.92,119.48,117.46001,119.10001,12088898,290.5596922
2001-07-26T13:30:00Z,119.06,120.85001,118.56,120.35001,12930000,299.8258784
2001-07-27T13:30:00Z,120.83,121.35001,119.91,120.81,8481801,302.565194
2001-07-30T13:30:00Z,121.19,121.35001,120.3,120.85001,8547699,302.1333661
2001-07-31T13:30:00Z,121,122.67999,120.8,121.35001,11918602,305.5675544
2001-08-01T13:30:00Z,121.97,122.7,121.55,122.11,11940801,311.3554423
2001-08-02T13:30:00Z,123.23,123.25,121.89,122.61,11070199,312.5046358
2001-08-03T13:30:00Z,122.36,122.36,120.89999,121.94,10816500,306.1474154
2001-08-06T13:30:00Z,121.35001,121.50999,120.10001,120.3,8550398,291.0577379
2001-08-07T13:30:00Z,120.27,121.2,119.911,120.77,8865102,292.7164033
2001-08-08T13:30:00Z,120.12,121.16,118.42999,118.53,15183801,277.8096492
2001-08-09T13:30:00Z,118.7,118.97,117.86,118.88,14118500,277.9277048
2001-08-10T13:30:00Z,118.8,119.84,117.34,119.28999,11173301,280.5749958
2001-08-13T13:30:00Z,119.60001,119.85001,118.819,119.32001,7435398,280.612978
2001-08-14T13:30:00Z,120.14,120.35001,118.8,119.27,13178102,278.4075121
2001-08-15T13:30:00Z,119.23,119.61,118.08,118.24001,8520602,270.9913564
2001-08-16T13:30:00Z,117.8,118.75,117,118.64999,10734699,273.2707021
2001-08-17T13:30:00Z,117.64999,117.87,116.00999,116.75,11604602,258.9484653
2001-08-20T13:30:00Z,116.8,117.89999,116.55,117.83,10417398,265.2004561
2001-08-21T13:30:00Z,117.8,118.53999,115.8,115.82001,14481398,253.5923178
2001-08-22T13:30:00Z,116.75,117.42999,115.78,117.02,11752898,257.5328161
2001-08-23T13:30:00Z,116.96001,117.52,116.49001,116.60001,8745301,255.9256581
2001-08-24T13:30:00Z,117.21001,119.13,116.74001,119.02,11688301,275.985736
2001-08-27T13:30:00Z,118.97,119.2,118.25999,118.31,7428102,273.9816724
2001-08-28T13:30:00Z,118.28,118.49001,116.58,116.58,12046602,259.6779763
2001-08-29T13:30:00Z,117.13,117.17999,115.17,115.53999,16181801,251.4987303
2001-08-30T13:30:00Z,114.85001,115.74001,112.03999,113.32001,17693104,233.441037
2001-08-31T13:30:00Z,113.39999,114.77,113.13,114.14999,15985699,237.1264133
2001-09-04T13:30:00Z,113.85001,116.17,113.37,113.42,24475392,233.9252679
2001-09-05T13:30:00Z,113.7,114.19,111.95,113.7,21477696,234.6003773
2001-09-06T13:30:00Z,112.64999,113.3,110.77,110.77,21654096,208.6409328
2001-09-07T13:30:00Z,110.02,111.25,108.63,108.72,33133904,194.9196542
2001-09-10T13:30:00Z,107.7,110.35001,107.7,110.05,23408704,202.3848009
2001-09-17T13:30:00Z,101,106.39999,100,104.3,32393808,177.3488825
2001-09-18T13:30:00Z,104.33,105.3,103.36,104.05,22029200,178.3321555
2001-09-19T13:30:00Z,104.10001,104.5,98.56,101.95,42772096,159.8056607
2001-09-20T13:30:00Z,100.39999,101.81,98.569,98.71001,36212800,134.4246629
2001-09-21T13:30:00Z,94.05,98.99001,93.8,97.28,49783504,133.1260539
2001-09-24T13:30:00Z,99.729,101.16,99.06,100.7,25549808,163.2222356
2001-09-25T13:30:00Z,100.75101,102,99.89999,101.75,25466192,169.4379771
2001-09-26T13:30:00Z,102.35001,102.39999,100.42999,101.39,18587504,167.2441865
2001-09-27T13:30:00Z,101.25,102.28999,100,102.27,20536800,171.1930533
2001-09-28T13:30:00Z,102.98,109.92,102.5,104.44,21787696,190.5574226
2001-10-01T13:30:00Z,103.89999,104.32001,102.83,104.27,20457600,192.55418
2001-10-02T13:30:00Z,104,105.58,103.64999,105.58,19833600,201.4298306
2001-10-03T13:30:00Z,104.60001,107.881,104.35001,107.35001,32070192,214.3972016
2001-10-04T13:30:00Z,108.28999,108.97,106.75,107.44,32675504,215.6247131
2001-10-05T13:30:00Z,107.25,107.62,105.521,107.23,29830192,213.3805978
2001-10-08T13:30:00Z,106.27901,107.3,105.87,106.53,12971199,209.9479898
2001-10-09T13:30:00Z,106.61,106.75,105.60001,105.96001,15976301,205.9592219
2001-10-10T13:30:00Z,105.8,108.55,105.52,108.32001,19987392,223.4903825
2001-10-11T13:30:00Z,108.95,110.3,108.95,110,23008608,238.7770462
2001-10-12T13:30:00Z,109.14999,109.89,107.3,109.5,31361504,238.414328
2001-10-15T13:30:00Z,108.63,109.45,108.06,109.3,16875008,239.7471195
2001-10-16T13:30:00Z,109.8,110.619,108.95,109.99001,15883602,244.0228045
2001-10-17T13:30:00Z,111.07001,111.14999,107.64999,107.64999,28601696,227.5217689
2001-10-18T13:30:00Z,107.82001,108.16,106.75,107.42,16517398,224.3305863
2001-10-19T13:30:00Z,107,107.91,106.00999,107.35001,21916096,224.3526726
2001-10-22T13:30:00Z,107.3,109.57001,107.21001,109.47,17570896,243.0179583
2001-10-23T13:30:00Z,109.96001,110.28,108.379,108.91,22064496,241.5040619
2001-10-24T13:30:00Z,108.98,109.45,108.22,108.62,16065398,239.3875381
2001-10-25T13:30:00Z,107.45,110.60001,106.74001,110.57001,27504000,250.1021962
2001-10-26T13:30:00Z,109.95,111.78999,109.67,110.32001,18623296,251.9821468
2001-10-29T14:30:00Z,110.16,110.55,107.45,107.45,18733808,228.7630228
2001-10-30T14:30:00Z,107.35001,107.7,105.56,106.16,26197904,218.0196012
2001-10-31T14:30:00Z,106.89999,107.86,105.8,105.8,28130496,212.5775451
2001-11-01T14:30:00Z,106.60001,109.00999,105.69901,108.50999,29807296,231.543451
2001-11-02T14:30:00Z,108.44,109.38,107.87,109.25,17577904,235.982442
2001-11-05T14:30:00Z,110.12,111.09,109.95,110.67999,15991301,248.9771702
2001-11-06T14:30:00Z,110.35001,112.48,109.85001,112.39999,23245904,260.6942952
2001-11-07T14:30:00Z,111.77,113.12,111.64,112.25,19716800,262.1306155
2001-11-08T14:30:00Z,112.87,114.08,111.89999,112.60001,22747808,263.7965796
2001-11-09T14:30:00Z,112.25,112.96001,111.44,112.72,15897500,265.1095426
2001-11-12T14:30:00Z,111,112.64999,110,112.03,26071600,264.7607462
2001-11-13T14:30:00Z,113.44,114.55,113.17999,114.55,15347102,288.5912824
2001-11-14T14:30:00Z,115.17,115.39999,113.71001,114.66,17591392,288.9490486
2001-11-15T14:30:00Z,114.37,115.17999,113.92999,114.87,19472400,290.0503568
2001-11-16T14:30:00Z,115.08,115.10001,113.39999,114.36,18135392,286.2998587
2001-11-19T14:30:00Z,114.92,115.85001,114.45,115.77,13682500,295.7842871
2001-11-20T14:30:00Z,115.37,115.8,114.64,114.8,16223000,290.4198745
2001-11-21T14:30:00Z,114.50101,114.67,113.50999,114.03999,11471102,283.7398177
2001-11-23T14:30:00Z,114.03999,115.75,114,115.67999,6716898,297.1747682
2001-11-26T14:30:00Z,115.75,116.34,115.07001,115.92999,13729199,299.0163127
2001-11-27T14:30:00Z,115.62,116.89999,114.09,115.42999,19266400,296.8008732
2001-11-28T14:30:00Z,114.74001,115.17,113.25,113.34,20247200,278.3690391
2001-11-29T14:30:00Z,113.662,114.92,113,114.87,17265104,286.1298126
2001-11-30T14:30:00Z,114.39999,114.912,114.02,114.05,13680398,283.0464492
2001-12-03T14:30:00Z,113.64999,114.08,113.00999,113.37,15220398,277.950363
2001-12-04T14:30:00Z,113.918,115.3,113.35001,115.28999,17245808,293.0941939
2001-12-05T14:30:00Z,115.61,118,115.56,117.39999,25204000,312.5276359
2001-12-06T14:30:00Z,117.349,117.94,116.92999,117.34,17969200,313.4145433
2001-12-07T14:30:00Z,116.89999,117.09,115.7,116.56,18908000,306.9815157
2001-12-10T14:30:00Z,115.85001,116.39,114.35001,114.38,13862801,288.2314788
2001-12-11T14:30:00Z,114.89999,115.72,113.89999,114.14999,20833296,284.5081665
2001-12-12T14:30:00Z,114.55,114.78,113.11,114.28,16172398,283.8345875
2001-12-13T14:30:00Z,113.45,113.7,112.03999,112.06,19031904,263.1381913
2001-12-14T14:30:00Z,112.33,113.49001,112,113.13,16722699,268.5979787
2001-12-17T14:30:00Z,112.99001,114.36,112.89999,114.3,13947301,277.9757228
2001-12-18T14:30:00Z,114.63,115.14999,114.34,114.98,13663898,283.4029469
2001-12-19T14:30:00Z,114.09,115.92,114,115.78999,20147392,288.7346259
2001-12-20T14:30:00Z,115.5,115.8,114.55,114.64999,14867898,283.459999
2001-12-21T14:30:00Z,115.03,115.07001,114.2,114.95,14042199,283.5834266
2001-12-24T14:30:00Z,114.83,115.03999,114.61,114.73,5728801,282.2139517
2001-12-26T14:30:00Z,114.64999,116.21001,114.64999,115.36,10307898,287.8164717
2001-12-27T14:30:00Z,115.30099,116.08,115.259,116.06,9407301,293.4814888
2001-12-28T14:30:00Z,116.28999,116.75,115.92,116,10593801,293.4170288
2001-12-31T14:30:00Z,116.14999,116.39,114.23,114.3,14619500,280.0503797
2002-01-02T14:30:00Z,115.11,115.75,113.81,115.53,18651904,283.7376328
2002-01-03T14:30:00Z,115.64999,116.95,115.53999,116.84,15731801,295.4736431
2002-01-04T14:30:00Z,117.17,117.98,116.55,117.62,20140608,300.8457513
2002-01-07T14:30:00Z,117.7,117.99001,116.56,116.78999,13106500,295.8098605
2002-01-08T14:30:00Z,116.798,117.06,115.97,116.52,12687000,293.3339758
2002-01-09T14:30:00Z,116.67999,117.78,115.34,115.57001,16616898,288.393139
2002-01-10T14:30:00Z,115.69501,116.35001,115.3,116.08,12823398,289.9538309
2002-01-11T14:30:00Z,116.21001,116.28,114.7,114.94,13708398,281.3159159
2002-01-14T14:30:00Z,114.64999,114.84,113.96001,114.22,12301301,275.1664048
2002-01-15T14:30:00Z,114.55,115.39,113.89999,115.14999,20221392,280.3045277
2002-01-16T14:30:00Z,114.3,114.39999,112.69,112.82001,17076704,260.2174035
2002-01-17T14:30:00Z,113.75999,114.24001,113.39999,113.67,17391104,262.7911258
2002-01-18T14:30:00Z,113,113.85001,112.67,113.14999,17028192,260.3612423
2002-01-22T14:30:00Z,113.75,113.92999,112.02,112.37,11689801,255.1664009
2002-01-23T14:30:00Z,112.63,113.55,112.02,113.23,12438898,258.3720675
2002-01-24T14:30:00Z,113.64,114.25,113.32001,113.58,12162398,261.0354127
2002-01-25T14:30:00Z,113.12,114.17999,113.03999,113.55,12810699,261.5873516
2002-01-28T14:30:00Z,113.89999,114.19,112.92,113.86,10589500,262.7416311
2002-01-29T14:30:00Z,113.851,114.13,110.05,110.28,27735296,231.444782
2002-01-30T14:30:00Z,110.39,113.39,108.39999,111.87,34711808,236.1936664
2002-01-31T14:30:00Z,112.14999,113.3,111.62,113.17999,19909200,245.7632874
2002-02-01T14:30:00Z,113.09,113.3,112.17,112.64999,15838500,243.5226337
2002-02-04T14:30:00Z,112.23,112.23,109.44901,109.85001,24243904,217.0714912
2002-02-05T14:30:00Z,109.39999,110.49899,108.53,109.17,33614000,212.5989235
2002-02-06T14:30:00Z,109.64999,109.74001,108.06,108.7,29581008,208.596183
2002-02-07T14:30:00Z,108.72,109.86,108,108.02,23450000,204.215078
2002-02-08T14:30:00Z,108.63,110.75,108.3,110.09,19278096,220.4136539
2002-02-11T14:30:00Z,110.05,111.64,109.82001,111.44,18792096,231.0987715
2002-02-12T14:30:00Z,110.96001,111.71001,110.03,111.09,13942500,231.3704038
2002-02-13T14:30:00Z,111.481,112.53999,111.35001,112.27,16783808,242.1382432
2002-02-14T14:30:00Z,112.50999,112.97,111.591,112.06,20458000,241.4783641
2002-02-15T14:30:00Z,112.14999,112.24001,110.71001,110.89,18392096,231.6539742
2002-02-19T14:30:00Z,110.14999,110.298,108.61,108.75999,15988102,212.1910966
2002-02-20T14:30:00Z,109.05,110.59,107.82001,110.59,29242896,220.4551885
2002-02-21T14:30:00Z,109.931,110.63,108.25999,108.3,26292608,206.0750406
2002-02-22T14:30:00Z,108.35001,109.94,107.87,109.64,26572896,212.5998156
2002-02-25T14:30:00Z,109.748,111.81,109.7,111.45,17458704,229.0317855
2002-02-26T14:30:00Z,111.60001,112.03999,110.57001,111.22,22362000,229.0477299
2002-02-27T14:30:00Z,111.961,112.86,110.64999,111.64999,28597904,229.8458581
2002-02-28T14:30:00Z,111.834,112.75,111.03,111.14999,23755504,226.3284717
2002-03-01T14:30:00Z,111.72,113.85001,111.50999,113.74001,26179504,247.8315187
2002-03-04T14:30:00Z,113.901,115.99001,113.64999,115.75,27184800,264.8323906
2002-03-05T14:30:00Z,115.33,116.39999,114.97,115.38,22733008,265.1344632
2002-03-06T14:30:00Z,115.10001,117.14999,115.07899,116.75,20143808,276.8552577
2002-03-07T14:30:00Z,117.36099,117.5,115.57001,116.5,19331808,276.0115116
2002-03-08T14:30:00Z,117.381,117.907,116.48,116.99001,19930304,276.4359656
2002-03-11T14:30:00Z,116.89101,117.89999,116.42999,117.24001,15622102,277.6213376
2002-03-12T14:30:00Z,116.10899,117.25,115.94,117.17,17154896,280.8064959
2002-03-13T14:30:00Z,116.631,116.75,115.64,116.03999,17175504,273.8076044
2002-03-14T14:30:00Z,116.03999,116.42999,115.63,115.88,11169602,272.7592679
2002-03-15T14:30:00Z,115.97,116.95,115.89999,116.64999,21221904,279.2642907
2002-03-18T14:30:00Z,117.10001,117.567,116.10001,116.67,17557504,279.1767711
2002-03-19T14:30:00Z,117.30099,117.74001,116.82001,117.45,17913008,283.7079203
2002-03-20T14:30:00Z,116.5,116.58,115.19,115.24001,17115008,262.449473
2002-03-21T14:30:00Z,115.3,115.83,114.12,115.28999,26886704,261.5160524
2002-03-22T14:30:00Z,115.5,115.94,114.7,115.03999,15235398,259.9384163
2002-03-25T14:30:00Z,115.091,115.36,113.3,113.61,17499600,248.5110326
2002-03-26T14:30:00Z,113.521,115.02,113.47,114.27,19948608,251.5594394
2002-03-27T14:30:00Z,114.033,115.00999,113.75999,114.57001,19020496,253.9914212
2002-03-28T14:30:00Z,114.97,115.77,114.5,114.52,17535904,253.2396529
2002-04-01T14:30:00Z,114.23,115.10001,113.5,114.57001,17711808,253.6398889
2002-04-02T14:30:00Z,113.98,114.95,113.77,113.94,15594500,251.4066342
2002-04-03T14:30:00Z,114.011,114.217,112.16,113.14,25660704,244.7031085
2002-04-04T14:30:00Z,112.60001,113.39999,112.23,112.67,23561008,242.0278639
2002-04-05T14:30:00Z,113.19,113.63,112.17999,112.69,19404896,241.1590335
2002-04-08T13:30:00Z,111.32001,113.03,111.23,112.92999,16471102,245.5199777
2002-04-09T13:30:00Z,113.189,113.189,111.92999,112.14,15122699,242.0893719
2002-04-10T13:30:00Z,112.101,113.53999,112.092,113.41,17204096,250.5937827
2002-04-11T13:30:00Z,112.89301,113.052,110.5,110.59,25459104,228.9212943
2002-04-12T13:30:00Z,111.02901,111.64999,110.03999,111.42,14950602,230.2844477
2002-04-15T13:30:00Z,111.62,111.86,110.2,110.57001,17402896,224.7438703
2002-04-16T13:30:00Z,111.702,113.32001,111.67,113.2,15097000,246.4960167
2002-04-17T13:30:00Z,113.39,113.67,112.60001,112.96001,12920398,246.2870754
2002-04-18T13:30:00Z,112.89999,113.46001,111.14999,112.47,25211008,242.4850197
2002-04-19T13:30:00Z,113.2,113.24001,112.56,112.88,10602500,243.3087987
2002-04-22T13:30:00Z,112.38,112.42999,110.84,111,13923301,225.4789363
2002-04-23T13:30:00Z,111.09,111.48,110.17,110.52,16968608,221.9997067
2002-04-24T13:30:00Z,110.56,111.81,109.39999,109.41,18903296,216.2272636
2002-04-25T13:30:00Z,109.21001,109.741,108.72,109.47,25455504,215.9059107
2002-04-26T13:30:00Z,109.78999,110.00999,107.28999,107.39,19769904,200.1771562
2002-04-29T13:30:00Z,107.931,108.25999,106.63,106.86,17725008,196.1161296
2002-04-30T13:30:00Z,107.02,108.64,106.64,107.86,19474496,201.7687727
2002-05-01T13:30:00Z,107.97,109.25,106.8,109.17999,24580496,208.7415855
2002-05-02T13:30:00Z,109.10001,109.91,107.78,108.75999,15667301,207.7073742
2002-05-03T13:30:00Z,108.60001,108.75999,107.2,107.58,18186000,197.1868929
2002-05-06T13:30:00Z,107.647,107.998,105.31,105.47,23636000,180.5383965
2002-05-07T13:30:00Z,106.10899,106.32201,104.89999,105.10001,21921200,176.6961846
2002-05-08T13:30:00Z,107.05299,109.36,106.78999,109.00999,27918496,210.3561847
2002-05-09T13:30:00Z,108.64999,109.10001,107.58,107.75,18087008,204.9262042
2002-05-10T13:30:00Z,107.97,108.05,105.60001,105.72,18959504,187.9472444
2002-05-13T13:30:00Z,106.22,107.95,105.799,107.87,14686898,200.160909
2002-05-14T13:30:00Z,109.62,110.37,109,110.22,34212304,220.5449612
2002-05-15T13:30:00Z,109.5,110.91,109.28999,109.78999,29537808,220.1015834
2002-05-16T13:30:00Z,109.7,110.48,109.33,110.36,28095008,223.5322648
2002-05-17T13:30:00Z,110.66,111.25,110.10001,110.89999,27823696,227.0220092
2002-05-20T13:30:00Z,110.64,110.69,109.492,109.7,13833801,216.6273567
2002-05-21T13:30:00Z,110.11,110.487,108.32001,108.7,16877296,209.6613083
2002-05-22T13:30:00Z,108.22,109.12,108,108.94,15844301,210.3966648
2002-05-23T13:30:00Z,109.261,110.36,108.48,110.10001,13880199,217.9770996
2002-05-24T13:30:00Z,109.98,110.2,108.61,108.69,11875898,208.429078
2002-05-28T13:30:00Z,109.05,109.13,107.45,108.10001,24237104,203.0592858
2002-05-29T13:30:00Z,107.629,108.02,107.13,107.3,14779102,196.8175471
2002-05-30T13:30:00Z,106.55099,107.50999,105.89999,107,18218096,196.0019001
2002-05-31T13:30:00Z,107.39999,108.56,106.85001,107.22,19826304,197.298111
2002-06-03T13:30:00Z,107.09,107.60001,104.13,104.37,26073904,173.9198851
2002-06-04T13:30:00Z,104.14999,105.2,103.55,104.63,25859808,173.5191452
2002-06-05T13:30:00Z,104.95,105.67,104.35001,105.61,19718304,179.9740512
2002-06-06T13:30:00Z,105.543,105.60001,103.14999,103.46001,23364704,162.2136964
2002-06-07T13:30:00Z,101.789,103.92,101.72,103.34,24011600,162.7522738
2002-06-10T13:30:00Z,103.243,104.46001,103.02,103.74001,18760192,166.7210223
2002-06-11T13:30:00Z,104.131,104.53999,101.73,101.96001,19990800,154.9847632
2002-06-12T13:30:00Z,101.71001,102.81,100.78,102.58,31268304,156.4531481
2002-06-13T13:30:00Z,102.13,103,101.34,101.55,21050896,151.9021996
2002-06-14T13:30:00Z,100.31,101.56,98.5,101.39999,39267504,153.3890449
2002-06-17T13:30:00Z,101.92101,104.34,101.85001,104.12,17648496,178.5575351
2002-06-18T13:30:00Z,103.74001,105.03,103.631,104.97,21775104,184.4376443
2002-06-19T13:30:00Z,103.5,104.42999,102.24001,102.52,21541392,168.2074028
2002-06-20T13:30:00Z,102.265,103.05,100.96001,101.21001,25692000,159.5118201
2002-06-21T13:30:00Z,100.47,100.92999,98.687,99.28,31190704,142.8969393
2002-06-24T13:30:00Z,98.61,100.69,97.25,99.8,37173296,145.6720647
2002-06-25T13:30:00Z,100.30299,100.89,97.53999,97.56,33389200,132.8385464
2002-06-26T13:30:00Z,95.2,98.14999,95.19501,97.72,37918496,135.819578
2002-06-27T13:30:00Z,98.5,99.49001,96.57001,99.42999,31728800,144.5605138
2002-06-28T13:30:00Z,99.243,100.5,98.88,98.96001,28184304,143.1923955
2002-07-01T13:30:00Z,99.187,99.8,96.89,97.03,20282896,129.8272626
2002-07-02T13:30:00Z,96.869,97.2,94.77,94.97,34218400,112.9455269
2002-07-03T13:30:00Z,94.62,95.84,93.72701,95.50999,30566896,114.47731
2002-07-05T13:30:00Z,96.78,99.53,96.668,99.31,19014800,150.7401367
2002-07-08T13:30:00Z,98.98,99.7,97.56,98.07001,19120896,146.5486382
2002-07-09T13:30:00Z,97.73,98.34,95.00999,95.60001,28623296,126.3215158
2002-07-10T13:30:00Z,96,96.07001,92.03999,92.12,50525392,97.29279738
2002-07-11T13:30:00Z,91.763,93.35001,90.32001,92.87,59532896,98.23076092
2002-07-12T13:30:00Z,93.33299,93.89,91.52,91.85001,39026096,93.49763185
2002-07-15T13:30:00Z,91.64301,92.39999,87.89,92.34,77320192,95.86952752
2002-07-16T13:30:00Z,91.127,92.38,89.87,90.56,53282400,85.00416005
2002-07-17T13:30:00Z,92.46001,93.3,89.75,90.74001,48996096,81.19233707
2002-07-18T13:30:00Z,90.703,91.10001,87.75,87.8,32701808,57.3558209
2002-07-19T13:30:00Z,86.767,87.55299,84.3,84.71001,77690624,31.52419928
2002-07-22T13:30:00Z,84.10699,85.91299,81.45,82.2,78249376,15.24067739
2002-07-23T13:30:00Z,82.55,83.24001,79.75,79.95,74499632,-0.30339635
2002-07-24T13:30:00Z,78.13699,85.12,77.67999,84.72,106946000,29.29907081
2002-07-25T13:30:00Z,84.27499,85.85001,81.60001,84,87194880,31.9061972
2002-07-26T13:30:00Z,84.653,85.92999,83.8,85.60001,41210496,42.90450085
2002-07-29T13:30:00Z,87.508,90.34,87.3,89.77,53496304,82.65863542
2002-07-30T13:30:00Z,89.323,91.39999,88.72,90.94,47559008,90.64412945
2002-07-31T13:30:00Z,90.49699,91.55,89.25,91.16,44707696,94.37720227
2002-08-01T13:30:00Z,90.88,91.35001,88.33,88.78,66576320,76.25394994
2002-08-02T13:30:00Z,88.5,88.91701,85.62,86.78999,51775696,58.83960611
2002-08-05T13:30:00Z,86.498,86.933,83.55,83.77,47196400,33.27016418
2002-08-06T13:30:00Z,85.233,87.89999,85.05,86.59,65087696,50.69607609
2002-08-07T13:30:00Z,87.879,88.5,85.77,88.10001,43696496,58.31835993
2002-08-08T13:30:00Z,88.423,91.10001,87.8,90.95,48373600,81.61427847
2002-08-09T13:30:00Z,90.10001,91.94,89.35001,91.28999,41880400,86.47724137
2002-08-12T13:30:00Z,89.99699,91.27,89.55,90.62,25855696,86.15010662
2002-08-13T13:30:00Z,90.14999,91.66,88.64999,88.97,49637104,78.04388701
2002-08-14T13:30:00Z,89.02,92.63,88.02,92.22,57431904,99.2866465
2002-08-15T13:30:00Z,92.847,93.99001,92.2,93.5,45552096,109.5653932
2002-08-16T13:30:00Z,92.82001,94.08,92,93.22,36517296,109.913291
2002-08-19T13:30:00Z,93.46001,95.75,93.10001,95.39999,33672304,128.6007466
2002-08-20T13:30:00Z,94.82201,95.39999,93.62,94.39,30512096,124.9611734
2002-08-21T13:30:00Z,95.063,95.78,93.57001,95.75,39632608,130.9408668
2002-08-22T13:30:00Z,95.493,97.14999,95.07001,96.67999,38403808,137.5283353
2002-08-23T13:30:00Z,96.017,96.14999,94.14999,94.60001,33717504,122.1480368
2002-08-26T13:30:00Z,94.91,95.64,93.5,95.25999,33831104,123.4730984
2002-08-27T13:30:00Z,95.7,96.25,93.505,94.16,35340704,116.5704963
2002-08-28T13:30:00Z,93.287,93.49001,91.8,92.10001,38973808,97.97399809
2002-08-29T13:30:00Z,91.27,93.058,90.81,92.14,42967104,98.53872653
2002-08-30T13:30:00Z,91.686,93.39,91.39999,91.78,30370896,98.20074675
2002-09-03T13:30:00Z,90.735,91,88.14999,88.28,76682192,65.49905624
2002-09-04T13:30:00Z,88.61501,90.25,88.06,89.53999,51099504,70.36797755
2002-09-05T13:30:00Z,88.49001,89.42999,87.5,88.78,67318320,68.16027461
2002-09-06T13:30:00Z,89.75,90.57001,89.347,90,38622896,78.20350865
2002-09-09T13:30:00Z,89.10001,91.351,88.8,90.66,34074896,83.05780066
2002-09-10T13:30:00Z,91.14,91.78,90.56,91.7,41426704,90.49258394
2002-09-11T13:30:00Z,92.47,93.33,91.10001,91.13,27745600,85.76418846
2002-09-12T13:30:00Z,90.75301,90.843,88.99001,89.45,43631504,70.46738783
2002-09-13T13:30:00Z,88.698,89.89999,88.25,89.67,41131008,71.91082301
2002-09-16T13:30:00Z,89.317,89.89,88.466,89.89,28167600,75.29413885
2002-09-17T13:30:00Z,90.89,91.19,87.75,87.83,47762096,62.42864489
2002-09-18T13:30:00Z,87.017,88.5,86.283,86.95,54829504,56.98632534
2002-09-19T13:30:00Z,85.995,86.8,84.7,84.7,48514000,38.28818887
2002-09-20T13:30:00Z,84.92,85.2,84.05,84.35001,46325696,35.6453655
2002-09-23T13:30:00Z,83.64999,84.06599,82.69,83.66,46904896,30.47499327
2002-09-24T13:30:00Z,82.44,83.64999,81.85001,82.31,69554496,21.63466122
2002-09-25T13:30:00Z,83.373,84.77,82.03999,84.35001,59294496,35.52645912
2002-09-26T13:30:00Z,85.02,85.97,84.45,85.73,53670800,46.57219936
2002-09-27T13:30:00Z,85,85.63,82.75,82.75,64776608,23.03247691
2002-09-30T13:30:00Z,82,82.8,80.00999,81.78999,73095312,14.718916
2002-10-01T13:30:00Z,82.438,85.77,81.47,85.72,67274816,46.25783389
2002-10-02T13:30:00Z,84.69,85.53,82.60001,83.14999,56846800,33.48172863
2002-10-03T13:30:00Z,83.14,84.60001,81.95,82.31,55548896,28.58466905
2002-10-04T13:30:00Z,82.8,82.92,79.58,80.8,68628368,15.51424093
2002-10-07T13:30:00Z,80.065,81.2,78.55,79.13,53211104,3.739687359
2002-10-08T13:30:00Z,79.81,81.31,78.2,80.37,79531632,8.980855583
2002-10-09T13:30:00Z,79.09,79.7,77.78,78.10001,79893872,-8.761083744
2002-10-10T13:30:00Z,77.94,81.07001,77.07001,80.63,76752128,7.09185779
2002-10-11T13:30:00Z,82.10001,84.73,81.82001,84.16,82321680,39.18828983
2002-10-14T13:30:00Z,83.2,84.85001,83.03999,84.63,40638400,44.30656905
2002-10-15T13:30:00Z,86.991,88.72,86.856,88.7,82538320,84.79873429
2002-10-16T13:30:00Z,87.41701,87.8,85.924,86.55,63526896,71.21078396
2002-10-17T13:30:00Z,88.87,89.3,87.85001,88.27,68584368,80.1374436
2002-10-18T13:30:00Z,87.64999,89.11,86.92999,88.64,47559104,82.70748045
2002-10-21T13:30:00Z,88.121,90.5,87.57001,90.17,45970704,92.95873331
2002-10-22T13:30:00Z,89.05,90.00999,88.52,89.52,41214704,93.44037241
2002-10-23T13:30:00Z,88.77,90.27,87.67999,90.2,55112496,99.864668
2002-10-24T13:30:00Z,90.75,90.89999,88.10001,88.36,55149808,88.7348999
2002-10-25T13:30:00Z,88.215,90.39,87.944,90.2,43724496,98.0519896
2002-10-28T14:30:00Z,91.14999,91.28999,88.85001,89.61,39427008,95.56996522
2002-10-29T14:30:00Z,89.08,89.49001,87,88.57001,59529808,86.23276209
2002-10-30T14:30:00Z,88.67999,89.96001,88.23,89.42999,41703008,91.41242043
2002-10-31T14:30:00Z,89.66,90.3,88.19,88.52,41621104,87.05258726
2002-11-01T14:30:00Z,88.35001,90.82001,88.05,90.27,51889504,98.46317337
2002-11-04T14:30:00Z,91.8,92.94,90.89999,91.13,49081808,104.378828
2002-11-05T14:30:00Z,90.84,92.07001,90.84,91.85001,37282192,108.8245685
2002-11-06T14:30:00Z,92.48,93.07001,90.78999,93.03999,65270000,114.010659
2002-11-07T14:30:00Z,92.02699,92.22,90.22,90.75999,51574096,94.84087391
2002-11-08T14:30:00Z,90.53,91.57001,89.52,89.64999,37911104,88.72819896
2002-11-11T14:30:00Z,89.515,89.56,87.8,88.25999,33580800,75.95236065
2002-11-12T14:30:00Z,88.66,89.92999,88.37,88.96001,37769392,78.85442234
2002-11-13T14:30:00Z,88.32001,89.74899,87.45,89.05,63905008,80.96133302
2002-11-14T14:30:00Z,90.07001,91,89.759,90.73,31938704,95.99003938
2002-11-15T14:30:00Z,90,91.55,89.95,91.39999,39166192,100.4471479
2002-11-18T14:30:00Z,92.14999,92.14999,90.35001,90.48,29019392,96.15870537
2002-11-19T14:30:00Z,90.02,91.10001,89.75999,90.36,32813696,95.21774079
2002-11-20T14:30:00Z,89.98,92.42,89.95,92.37,36815296,111.7965079
2002-11-21T14:30:00Z,92.60001,94.19,92.42999,94.09,55170800,126.3874221
2002-11-22T14:30:00Z,93.48,94.27,93.27299,93.42,32514096,125.1663042
2002-11-25T14:30:00Z,93.42999,94.25999,92.77,93.48,34059296,125.4105064
2002-11-26T14:30:00Z,93.07401,93.45,91.62,91.7,42290400,110.0492396
2002-11-27T14:30:00Z,92.52,94.64999,92.42999,94.28,37773008,129.6703005
2002-11-29T14:30:00Z,94.8,94.95,93.77,93.98,19385696,128.9723839
2002-12-02T14:30:00Z,95.47,96.05,93.22,94.13,49794400,125.8818773
2002-12-03T14:30:00Z,93.25,93.39999,92.35001,92.87,34433296,114.5343438
2002-12-04T14:30:00Z,91.77,93.14,91.42999,92.45,64137200,113.6617663
2002-12-05T14:30:00Z,92.7,92.80099,91.10001,91.42999,36778192,106.9648902
2002-12-06T14:30:00Z,90.12,92.17,89.98,92.03,50132096,111.437402
2002-12-09T14:30:00Z,91.07001,91.46001,89.48,89.5,36804096,94.94782916
2002-12-10T14:30:00Z,90.02,91.10001,89.75999,90.7,33449104,101.1088702
2002-12-11T14:30:00Z,90.42,91.62,90.16,90.78,39206096,102.6257413
2002-12-12T14:30:00Z,91.2,91.49001,90.2,90.77,34480496,102.1916351
2002-12-13T14:30:00Z,89.91,90.48,89.27,89.34,36873392,90.50894281
2002-12-16T14:30:00Z,89.82001,91.78999,89.66,91.64999,37112304,109.9130441
2002-12-17T14:30:00Z,91.37199,91.74001,90.74001,90.85001,32399904,107.5581896
2002-12-18T14:30:00Z,90.32001,90.39999,89.33,89.8,35643104,97.95806122
2002-12-19T14:30:00Z,89.35001,90.7,88.60001,89.16,39287200,95.04885763
2002-12-20T14:30:00Z,89.2,90.02,89.10001,89.99001,31181104,101.5906445
2002-12-23T14:30:00Z,89.59,90.47,89.31,90.02,22645504,102.9759979
2002-12-24T14:30:00Z,89.59,89.86,89.25,89.355,10937000,98.90272205
2002-12-26T14:30:00Z,89.7,90.61,88.84,89.39,17489200,98.13603971
2002-12-27T14:30:00Z,88.96001,89.28999,87.38,87.38,22213008,80.39432424
2002-12-30T14:30:00Z,87.797,88.47,87.22,88.11,29972192,82.42977812
2002-12-31T14:30:00Z,87.99001,88.42999,87.11,88.23,34037504,83.85230305
2003-01-02T14:30:00Z,88.85001,91.3,88.53999,91.07001,44641392,109.7151448
2003-01-03T14:30:00Z,90.91,91.38699,90.5,91.35001,32226000,112.321627
2003-01-06T14:30:00Z,91.24001,93.49001,91.17599,92.96001,41005696,126.557276
2003-01-07T14:30:00Z,92.89999,93.37,92.2,92.73,38655104,126.8986719
2003-01-08T14:30:00Z,92.2,92.39999,91.05,91.39,38736704,114.8480689
2003-01-09T14:30:00Z,91.821,93.17999,91.41,92.81,34851200,124.5090977
2003-01-10T14:30:00Z,91.95,93.64,91.8,93.06,37771600,127.6914324
2003-01-13T14:30:00Z,93.53999,93.86,92.44,93.03,31676096,127.6693558
2003-01-14T14:30:00Z,92.69,93.83,92.41,93.33,30902800,129.2606427
2003-01-15T14:30:00Z,93.53999,93.57001,91.91,92.39999,33542000,122.7262892
2003-01-16T14:30:00Z,92.5,92.92999,91.455,92.02,45374496,119.6893171
2003-01-17T14:30:00Z,90.99001,92.3,90.14999,90.66,35621008,111.2197074
2003-01-21T14:30:00Z,90.87,90.92,88.95,89.25,42370304,99.2304428
2003-01-22T14:30:00Z,88.77,89.8,88,88.17,42808608,92.90603804
2003-01-23T14:30:00Z,88.75,89.38,87.95,88.71001,56080800,94.67707502
2003-01-24T14:30:00Z,88.59,88.67999,86.17,86.38,68700816,73.10320389
2003-01-27T14:30:00Z,85.73,86.8,84.5,85.2,58287504,64.8751145
2003-01-28T14:30:00Z,85.63,86.39999,85.13,85.83,46956704,68.07029782
2003-01-29T14:30:00Z,85.44,87.17999,84.77,86.48,53780192,72.25473505
2003-01-30T14:30:00Z,86.78999,86.88,84.39999,84.42999,49883392,58.16343041
2003-01-31T14:30:00Z,84.14999,86.215,84.14999,86.06,55321600,66.54645375
2003-02-03T14:30:00Z,86.14,86.817,85.92,86.23,39799200,68.93015436
2003-02-04T14:30:00Z,85.31,85.75,84.3,85.38,43757296,63.34794633
2003-02-05T14:30:00Z,85.754,86.53999,84.489,84.85001,55297904,59.96748234
2003-02-06T14:30:00Z,84.37,84.89,83.64999,84.45,53655904,56.96945572
2003-02-07T14:30:00Z,84.91,84.99001,82.97,83.42,43168192,49.01177414
2003-02-10T14:30:00Z,83.466,84.13,82.64999,84.00999,45470400,50.28338788
2003-02-11T14:30:00Z,84.37,84.707,82.834,83.42999,46468704,46.93948227
2003-02-12T14:30:00Z,83.16,83.62,82.09,82.10001,35906304,36.99881328
2003-02-13T14:30:00Z,82.14999,82.66,81,82.35001,58064496,37.3024325
2003-02-14T14:30:00Z,82.37,84.2,81.82899,84.14999,59588304,50.38820335
2003-02-18T14:30:00Z,84.53,85.8,84.39,85.63,39512896,63.31156397
2003-02-19T14:30:00Z,85.32001,85.47,84.28,85.17999,31440304,61.97346931
2003-02-20T14:30:00Z,85.21001,85.42,84.05,84.33,29299296,55.31318718
2003-02-21T14:30:00Z,84.38,85.74001,83.46001,85.17999,60965200,58.94389761
2003-02-24T14:30:00Z,84.92999,85,83.59,83.8,30648800,48.74343836
2003-02-25T14:30:00Z,82.95,84.49001,82.22,84.47,56901296,53.18283264
2003-02-26T14:30:00Z,84.024,84.53,83.08,83.24001,37799392,47.28679729
2003-02-27T14:30:00Z,83.7,84.75,83.16,84.34,51829008,53.75452903
2003-02-28T14:30:00Z,84.47,85.23,84.16,84.89999,43888800,57.98286567
2003-03-03T14:30:00Z,85.25999,85.78,83.72,84.09,42935392,53.60217326
2003-03-04T14:30:00Z,83.95,84.00999,82.64999,82.75,31475392,41.73062977
2003-03-05T14:30:00Z,82.61,83.53999,82.36,83.45,44105200,44.46625552
2003-03-06T14:30:00Z,82.87,83.52,82.47,82.75,41412400,41.79264441
2003-03-07T14:30:00Z,81.61,83.99001,81.42999,83.32001,63582704,46.23622436
2003-03-10T14:30:00Z,82.60001,82.86,81.10001,81.32001,41027504,33.53780262
2003-03-11T14:30:00Z,81.48,82,80.48,80.52,48114496,28.97250235
2003-03-12T14:30:00Z,80.38,81.10001,79.383,81.06,62475392,31.29645572
2003-03-13T14:30:00Z,82.17999,83.91,81.53,83.86,72161184,55.66475521
2003-03-14T14:30:00Z,84.2,84.77,83.35001,84.13,63963808,57.68939755
2003-03-17T14:30:00Z,83.46001,86.95,83.22,86.78,88287008,77.87758284
2003-03-18T14:30:00Z,87.15401,87.35001,86.28,87.28999,51081008,80.51757654
2003-03-19T14:30:00Z,87.28,88.16,86.67999,87.96001,49659200,84.26718371
2003-03-20T14:30:00Z,87.33,88.59,86.35001,88.14999,67461632,87.4820894
2003-03-21T14:30:00Z,88.8,89.88,87.92999,89.67,71263632,98.31973896
2003-03-24T14:30:00Z,88.02,88.14,86.35001,86.69,65430400,72.66755959
2003-03-25T14:30:00Z,86.74001,88.25999,86.44,87.52,61177600,76.71333412
2003-03-26T14:30:00Z,87.56,87.85001,86.8,87.08,45757808,74.9603236
2003-03-27T14:30:00Z,86.39999,87.66,85.99001,87.14999,53291392,76.19718753
2003-03-28T14:30:00Z,86.47,87.28,86.25,86.71001,32600704,75.58514351
2003-03-31T14:30:00Z,85.35001,86.59,84.39999,84.74001,60785904,61.74139415
2003-04-01T14:30:00Z,85.25,86.39,84.91,86.03999,53780096,71.00295068
2003-04-02T14:30:00Z,87.53999,88.77,87.5,88.12,50498096,90.93846497
2003-04-03T14:30:00Z,88.87,88.99001,87.64999,87.7,49009392,87.78949575
2003-04-04T14:30:00Z,88.42999,88.59,87.62,88.22,36261808,88.3292455
2003-04-07T13:30:00Z,90.34,90.85001,87.97,88.05,69821184,80.66402192
2003-04-08T13:30:00Z,88.3,88.64999,87.71001,88.19,39741392,79.4553484
2003-04-09T13:30:00Z,88.36,89.10001,86.77,87.03,55678000,72.48149145
2003-04-10T13:30:00Z,87.095,87.63,85.71001,87.50999,42126000,73.78165441
2003-04-11T13:30:00Z,88.16,88.701,86.86,87.14999,47735504,70.86782724
2003-04-14T13:30:00Z,87.47,89,87,88.95,36947504,82.61007767
2003-04-15T13:30:00Z,88.84,89.78,88.42,89.78,49957008,87.61766437
2003-04-16T13:30:00Z,89.91,90.06599,88.03,88.25,51809296,77.38327871
2003-04-17T13:30:00Z,88.3,89.72,88.194,89.56,37483392,84.60169061
2003-04-21T13:30:00Z,89.86,90.16,89.06,89.64999,32082800,85.39670386
2003-04-22T13:30:00Z,89.10001,91.56,88.89,91.34,59860608,97.48773351
2003-04-23T13:30:00Z,91.62,92.35001,91.24001,92.17999,44250608,103.8380391
2003-04-24T13:30:00Z,91.53,92.08,90.96001,91.36,50017296,99.38532913
2003-04-25T13:30:00Z,91.3,91.47,90.02,90.23,43923696,89.80388022
2003-04-28T13:30:00Z,90.44,92.19,90.3,91.78999,46469104,100.7966698
2003-04-29T13:30:00Z,92.14,92.8,91.39999,91.78999,52340192,101.3870236
2003-04-30T13:30:00Z,91.91,92.57001,91.41,91.91,48912496,101.5140589
2003-05-01T13:30:00Z,91.92,92.731,90.5,91.89999,50405808,101.4349992
2003-05-02T13:30:00Z,91.56,93.47,91.491,93.21001,50236608,111.9697535
2003-05-05T13:30:00Z,93.47,93.78,92.5,93.03,35453296,112.0025075
2003-05-06T13:30:00Z,93.03999,94.38,93,93.91,44584096,118.8261516
2003-05-07T13:30:00Z,93.42,94.14,92.972,93.39,41442000,117.4827191
2003-05-08T13:30:00Z,92.52,93.33701,92.28,92.45,40754800,111.2351824
2003-05-09T13:30:00Z,92.83,93.8,92.61,93.73,33639696,122.4578766
2003-05-12T13:30:00Z,93.5,95.12,93.28,94.88,35680704,131.1453766
2003-05-13T13:30:00Z,94.534,95.189,94.25999,94.71001,39295904,131.94537
2003-05-14T13:30:00Z,95.09,95.24001,93.91,94.50999,32232096,130.322284
2003-05-15T13:30:00Z,94.89,95.33,94.25,95.11,43932096,132.6861149
2003-05-16T13:30:00Z,94.89,95.45,94.25999,94.87,38905904,131.8540335
2003-05-19T13:30:00Z,94.14999,94.8905,92.33,92.64999,43235296,113.4450358
2003-05-20T13:30:00Z,92.82001,93.03,91.597,92.46001,55450896,110.7332807
2003-05-21T13:30:00Z,92.11,92.88,91.91,92.64999,49848400,111.9331036
2003-05-22T13:30:00Z,92.95,94.05,92.67999,93.57001,38456704,119.7909807
2003-05-23T13:30:00Z,93.53,93.98,93.14,93.75999,26157696,121.033408
2003-05-27T13:30:00Z,93.3,95.84,93.17999,95.39999,43732608,134.1769133
2003-05-28T13:30:00Z,95.85001,96.47,95.42999,95.67,37749808,137.160917
2003-05-29T13:30:00Z,95.88,96.82001,95.08,95.42,50978400,135.0469328
2003-05-30T13:30:00Z,95.901,97.09,95.56,96.95,52537600,146.8507411
2003-06-02T13:30:00Z,97.53,98.45,96.67,97.35001,50700608,149.477738
2003-06-03T13:30:00Z,97.14999,97.84,96.85001,97.75,39551808,151.4554113
2003-06-04T13:30:00Z,97.66,99.35001,97.569,99.16,49432704,163.4181352
2003-06-05T13:30:00Z,98.584,99.64999,98.27,99.64999,46407104,167.8490958
2003-06-06T13:30:00Z,100.39999,101.39999,99.13,99.25999,60397600,164.8586677
2003-06-09T13:30:00Z,98.769,99.10001,97.77,98.25,38388800,156.3182011
2003-06-10T13:30:00Z,98.46001,99.25999,98.19,99.25,30105504,162.9752934
2003-06-11T13:30:00Z,99.16,100.39,98.71001,100.3,37617296,169.8726334
2003-06-12T13:30:00Z,100.754,100.89999,99.62,100.61,36488608,171.2929301
2003-06-13T13:30:00Z,100.61,100.74899,98.95,99.56,48635296,162.1843654
2003-06-16T13:30:00Z,99.96001,101.7,99.8,101.66,36338608,177.9325563
2003-06-17T13:30:00Z,102.07001,102.179,101.23,101.66,36818192,178.4519173
2003-06-18T13:30:00Z,101.28999,102.14,101,101.57001,35550096,178.2776799
2003-06-19T13:30:00Z,101.64,101.73,99.84,100.02,43559904,165.6446396
2003-06-20T13:30:00Z,100.39,100.5,99.42,99.44,41551696,161.9577709
2003-06-23T13:30:00Z,99.45,99.66,97.92,98.42,34317808,153.4426003
2003-06-24T13:30:00Z,98.22301,99.09,98.02,98.52,36220896,153.4141946
2003-06-25T13:30:00Z,98.53,99.44,97.53,97.53,47856800,148.9994386
2003-06-26T13:30:00Z,97.78,98.979,96.96001,98.8,33543504,155.106148
2003-06-27T13:30:00Z,98.74699,99.19,97.58,97.66,54211104,149.2657864
2003-06-30T13:30:00Z,98.22,98.67,97.47,97.63,33863696,146.7062654
2003-07-01T13:30:00Z,97.25301,98.85001,96.42999,98.53,51416400,150.8372649
2003-07-02T13:30:00Z,98.77,99.78999,98.57001,99.77,34678000,161.237539
2003-07-03T13:30:00Z,99.07001,99.85001,97.90401,98.74001,30868400,156.2189202
2003-07-07T13:30:00Z,99.653,100.89999,99.64999,100.7,31426608,174.3522048
2003-07-08T13:30:00Z,100.5,101.28999,100.17,101.14999,33158192,177.1189305
2003-07-09T13:30:00Z,100.92,101.39999,100.03,100.58,36629296,174.4811201
2003-07-10T13:30:00Z,99.84,100.03999,98.63,99.3,49815600,163.191251
2003-07-11T13:30:00Z,99.39,100.45,99.39,100.24001,40076400,170.3208743
2003-07-14T13:30:00Z,101.2,101.89999,99.91499,100.73,42141504,172.5280054
2003-07-15T13:30:00Z,101.38,101.46001,99.95,100.50999,63620400,170.2140346
2003-07-16T13:30:00Z,100.81,100.87,99.23,99.92,40194192,164.8197691
2003-07-17T13:30:00Z,99.14999,99.88,98.16,98.5,48913600,153.7917716
2003-07-18T13:30:00Z,99.02,99.8,98.46001,99.50999,35701696,159.6996151
2003-07-21T13:30:00Z,99.45,99.494,97.85001,98.28,35092304,149.8041114
2003-07-22T13:30:00Z,98.69,99.41,97.91,99.17,50006704,153.1038848
2003-07-23T13:30:00Z,99.21001,99.45,98.28,99.24001,37298304,153.9878911
2003-07-24T13:30:00Z,99.99001,100.34,98.37,98.49001,41173296,148.799095
2003-07-25T13:30:00Z,98.66,100.28999,98.03999,100.23,43325104,158.0132355
2003-07-28T13:30:00Z,100.37,100.98,99.67,99.86,34416304,157.3730923
2003-07-29T13:30:00Z,100.14,100.27,98.67999,99.39999,53569808,153.2614813
2003-07-30T13:30:00Z,99.60001,99.78999,98.92999,99.16,28417600,151.4483946
2003-07-31T13:30:00Z,99.98,100.94,99.05,99.39,59112000,150.4749444
2003-08-01T13:30:00Z,99.19,99.53,98.24001,98.50999,49324496,143.6373813
2003-08-04T13:30:00Z,98.31,99,97,98.50999,55544400,143.3329156
2003-08-05T13:30:00Z,98.411,98.75999,96.34,96.42,61736704,126.6653505
2003-08-06T13:30:00Z,96.69,98.06,96.423,96.98,51180000,127.6597625
2003-08-07T13:30:00Z,97.17,98.07001,96.758,98,43546800,135.0775045
2003-08-08T13:30:00Z,98.32001,98.547,97.75999,98.28,27359504,136.6845758
2003-08-11T13:30:00Z,98.25999,99.03999,97.84,98.64999,34633904,138.8632306
2003-08-12T13:30:00Z,98.71001,99.59,98.42,99.55,43347008,145.4335899
2003-08-13T13:30:00Z,99.82001,99.849,98.53,99.03999,36155504,142.5566111
2003-08-14T13:30:00Z,99.10001,99.75,98.45,99.31,36247392,143.0908978
2003-08-15T13:30:00Z,99.36,99.78999,99.12,99.62,12567199,145.1358629
2003-08-18T13:30:00Z,99.92999,100.60001,99.74001,100.48,22882096,152.5978612
2003-08-19T13:30:00Z,100.687,100.94,100,100.86,37456800,154.2795348
2003-08-20T13:30:00Z,100.28999,100.89,100.164,100.45,23206192,152.6580323
2003-08-21T13:30:00Z,101.05,101.52,100.39999,100.77,46550496,153.926352
2003-08-22T13:30:00Z,101.75,101.81799,99.73,99.77,52045008,147.6738341
2003-08-25T13:30:00Z,99.71001,100,99.28,99.92999,23485808,147.106654
2003-08-26T13:30:00Z,99.5,100.39,98.83,100.11,45076608,149.4054231
2003-08-27T13:30:00Z,100.05,100.36,99.57001,100.14,18987808,150.2200719
2003-08-28T13:30:00Z,100.39999,101,99.66,100.75999,27426400,153.4647572
2003-08-29T13:30:00Z,100.61,101.48,100.48,101.44,28721200,158.3570683
2003-09-02T13:30:00Z,101.64,102.88,101.05,102.8,50860608,167.8429578
2003-09-03T13:30:00Z,103.03,103.7,102.78,103.36,44923904,172.5614496
2003-09-04T13:30:00Z,103.10001,103.55,102.75999,103.41,28404400,173.7971079
2003-09-05T13:30:00Z,102.94,103.549,102.39999,102.83,31654496,170.9277659
2003-09-08T13:30:00Z,103.03999,103.88,102.92999,103.67999,32655392,178.2246556
2003-09-09T13:30:00Z,103.37,103.46001,102.67999,103,35083504,174.0283265
2003-09-10T13:30:00Z,102.53999,102.8,101.55,101.96001,45944704,165.0916021
2003-09-11T13:30:00Z,102.10001,102.75999,101.84,102.25999,38797008,166.1947591
2003-09-12T13:30:00Z,101.91,102.64,101.35001,102.45,42441200,168.3329155
2003-09-15T13:30:00Z,102.52,102.63,101.95,102.09,21321904,166.6457989
2003-09-16T13:30:00Z,102.23199,103.64,102.17,103.58,37946496,178.9625792
2003-09-17T13:30:00Z,103.48,103.785,103.05,103.38,32072400,179.231418
2003-09-18T13:30:00Z,103.39999,104.7,103.17,104.60001,30295008,188.754836
2003-09-19T13:30:00Z,104.27,104.60001,103.39999,103.67,34381600,184.104811
2003-09-22T13:30:00Z,102.85001,102.96001,102.03,102.55,36700608,173.9619534
2003-09-23T13:30:00Z,102.59,103.28999,102.36,102.94,32513200,176.2169034
2003-09-24T13:30:00Z,103.118,103.22,101.07001,101.11,41717504,161.870673
2003-09-25T13:30:00Z,101.41,101.88,100.2,100.28,53174496,156.9260408
2003-09-26T13:30:00Z,100.44,100.66,99.84599,99.95,42916096,154.8047447
2003-09-29T13:30:00Z,100.3,100.99001,99.78999,100.92999,36785200,160.5673992
2003-09-30T13:30:00Z,100.48,100.75999,99.25,99.95,70775872,154.0517446
2003-10-01T13:30:00Z,100.24001,102.17999,100.2,102.08,65802816,172.2249673
2003-10-02T13:30:00Z,101.92999,102.56,101.63,102.45,44638800,174.577495
2003-10-03T13:30:00Z,103.67,104.28,103.08,103.39,48820496,181.0436879
2003-10-06T13:30:00Z,103.48199,103.99001,103.2,103.86,20242496,183.6120366
2003-10-07T13:30:00Z,103.25999,104.31,102.91,104.25999,42619392,187.5630499
2003-10-08T13:30:00Z,104.33,104.39,103.41,104,30943808,186.8072585
2003-10-09T13:30:00Z,104.88,105.22,103.83,104.28,40094800,186.276486
2003-10-10T13:30:00Z,104.27,104.60001,103.91,104.57001,22686000,187.0748809
2003-10-13T13:30:00Z,104.715,105.28999,104.50999,104.89999,23829504,189.6931031
2003-10-14T13:30:00Z,104.8,105.42999,104.36,105.27,38504400,191.6621763
2003-10-15T13:30:00Z,105.86,105.89,104.64,104.99001,39881200,189.9418127
2003-10-16T13:30:00Z,104.67999,105.73,104.64999,105.41,32793504,191.9646453
2003-10-17T13:30:00Z,105.47,105.63,103.98,104.25999,32801200,184.2951712
2003-10-20T13:30:00Z,104.44701,105.03999,103.94,105.03999,27778096,186.9855165
2003-10-21T13:30:00Z,104.82001,105.28,104.32001,104.86,26763696,186.9378068
2003-10-22T13:30:00Z,104.03,104.19,103.19,103.53999,34121696,174.8705018
2003-10-23T13:30:00Z,102.89,103.95,102.84,103.35001,46399808,174.5777365
2003-10-24T13:30:00Z,102.83,103.58,102.17999,103.58,51735104,178.0529786
2003-10-27T14:30:00Z,103.74001,104.17999,103.27,103.63,32499008,178.6765331
2003-10-28T14:30:00Z,103.98,105.14999,103.82001,105.03999,35035200,191.1850498
2003-10-29T14:30:00Z,104.77,105.42999,103.87,105.17999,30965296,193.6291937
2003-10-30T14:30:00Z,105.78999,105.97,104.8,105.39999,39144800,194.1239113
2003-10-31T14:30:00Z,105.39999,105.74001,105.22,105.3,25764704,193.272206
2003-11-03T14:30:00Z,105.75,106.61,105.71001,105.99001,37599200,198.960147
2003-11-04T14:30:00Z,105.99001,106.27,105.58,105.75999,31433760,197.9862826
2003-11-05T14:30:00Z,105.53999,105.97,104.89999,105.84,33637008,198.8086586
2003-11-06T14:30:00Z,105.60001,106.44,105.10001,106.39999,28409392,202.1915241
2003-11-07T14:30:00Z,106.64,106.72,105.57001,105.61,31737008,197.9455336
2003-11-10T14:30:00Z,105.74001,105.84,105.00999,105.17999,25538304,194.6092329
2003-11-11T14:30:00Z,105.09,105.33,104.8,105.14999,26809008,194.1129455
2003-11-12T14:30:00Z,105.23,106.47,105.16,106.33,28053696,204.9373018
2003-11-13T14:30:00Z,106.00999,106.53999,105.78,106.36,29723600,206.5315367
2003-11-14T14:30:00Z,106.39999,106.95,105.28999,105.46001,49162704,201.6236185
2003-11-17T14:30:00Z,104.91,105.14,104.03999,104.92999,44438704,197.1414432
2003-11-18T14:30:00Z,105.24001,105.45,103.7,103.84,41167600,189.3225963
2003-11-19T14:30:00Z,104.03,105.00999,103.92,104.72,29836704,193.6458375
2003-11-20T14:30:00Z,103.91,105.24001,103.75,103.78,53631696,190.6100475
2003-11-21T14:30:00Z,104.24001,104.33,103.62,104.21001,30025504,192.3809271
2003-11-24T14:30:00Z,104.69,105.78,104.67999,105.59,28967104,205.7016491
2003-11-25T14:30:00Z,105.71001,106.42,105.45,105.99001,37582304,209.0225607
2003-11-26T14:30:00Z,106.42,106.45,105.39,106.37,33076304,210.4329493
2003-11-28T14:30:00Z,106.31,106.66,106.201,106.45,10507801,210.961515
2003-12-01T14:30:00Z,106.92999,107.67999,106.8,107.60001,38710704,221.6818507
2003-12-02T14:30:00Z,107.42999,107.77,107.07001,107.33,35369904,221.0995347
2003-12-03T14:30:00Z,107.64999,108.08,107.07001,107.16,39108096,219.106791
2003-12-04T14:30:00Z,107.17,107.72,106.94,107.60001,36094896,221.1719615
2003-12-05T14:30:00Z,107.12,107.8,106.62,106.85001,28842704,217.4731802
2003-12-08T14:30:00Z,106.74001,107.64,106.67999,107.57001,32493104,222.602804
2003-12-09T14:30:00Z,107.89999,107.92999,106.53999,106.74001,43621504,217.7569951
2003-12-10T14:30:00Z,106.8,106.98,105.96001,106.73,36924800,216.5103019
2003-12-11T14:30:00Z,106.67999,108.10001,106.67,107.92999,45474304,227.2022806
2003-12-12T14:30:00Z,107.99001,108.2,106.64999,108.14,34144896,229.7687313
2003-12-15T14:30:00Z,109.17,109.23,107.48,107.60001,38688192,224.8618665
2003-12-16T14:30:00Z,107.67999,108.5,107.52,108.16,32905296,226.5319227
2003-12-17T14:30:00Z,108.06,108.5,107.8,108.5,23204896,228.3977775
2003-12-18T14:30:00Z,108.55,109.73,108.39,109.72,29790496,238.5505792
2003-12-19T14:30:00Z,109.3,109.37,108.58,108.89999,41466608,234.4284763
2003-12-22T14:30:00Z,108.83,109.66,108.78,109.66,27635200,239.6390271
2003-12-23T14:30:00Z,109.48,109.95,109.38,109.73,24755808,240.577331
2003-12-24T14:30:00Z,109.52,109.88,109.42999,109.62,8055801,240.5864775
2003-12-26T14:30:00Z,109.71001,110.08,109.63,109.7,8308398,241.1854058
2003-12-29T14:30:00Z,110.10001,111.27,109.7843,111.16,22547600,253.9290516
2003-12-30T14:30:00Z,111.09,111.27,110.85001,111.17999,19581696,254.8623832
2003-12-31T14:30:00Z,111.22,111.52,110.84,111.28,31503392,255.32372
2004-01-02T14:30:00Z,111.74001,112.19,110.73,111.23,38075600,254.2054804
2004-01-05T14:30:00Z,111.78,112.52,111.59,112.44,27967392,263.408097
2004-01-06T14:30:00Z,112.16,112.73,112,112.55,20501200,264.8522311
2004-01-07T14:30:00Z,112.35001,113.06,111.89,112.92999,30180000,267.3499471
2004-01-08T14:30:00Z,113.25,113.41,112.77,113.38,37044608,269.8723278
2004-01-09T14:30:00Z,112.83,113.5,112.27,112.39,54092304,263.401907
2004-01-12T14:30:00Z,112.55,113.25,112.36,113.22,33566496,269.072532
2004-01-13T14:30:00Z,113.09,113.23,111.75999,112.56,54286400,264.8513457
2004-01-14T14:30:00Z,112.75999,113.66,112.67,113.5,30141392,271.7263749
2004-01-15T14:30:00Z,113.57001,114.06,112.58,113.78,38432608,273.6948318
2004-01-16T14:30:00Z,114.03999,114.31,113.63,114.23,31925808,276.3968574
2004-01-20T14:30:00Z,114.53,114.64999,113.82001,114.2,29879504,275.9556273
2004-01-21T14:30:00Z,114.13,115.3,113.72,115.10001,30743008,281.3419675
2004-01-22T14:30:00Z,115.14,115.38,114.58,114.8,29914000,280.6326996
2004-01-23T14:30:00Z,115,115.37,113.95,114.42999,49968608,278.0205204
2004-01-26T14:30:00Z,114.44,115.92999,114.38,115.87,30474096,289.1681372
2004-01-27T14:30:00Z,115.85001,116.5,114.64999,114.67999,35353008,284.2718157
2004-01-28T14:30:00Z,114.98,115.28,112.94,113.37,52884096,274.3263996
2004-01-29T14:30:00Z,113.56,113.85001,112.56,113.48,60119904,273.3318523
2004-01-30T14:30:00Z,113.52,113.72,113.09,113.48,30992800,273.1818523
2004-02-02T14:30:00Z,113.7,114.67999,113.12,113.97,38850192,276.1197446
2004-02-03T14:30:00Z,113.74001,114.14,113.44,113.78,25155904,275.677337
2004-02-04T14:30:00Z,113.19,113.73,112.78999,112.85001,39597600,268.760092
2004-02-05T14:30:00Z,113.08,113.53999,112.78,113.17999,35990704,270.2655031
2004-02-06T14:30:00Z,113.42,114.7,113.2,114.45,37237296,281.4675594
2004-02-09T14:30:00Z,114.67,114.87,114.28999,114.48,24859904,282.0709104
2004-02-10T14:30:00Z,114.28,115.14,114.25999,114.85001,27933296,284.7727674
2004-02-11T14:30:00Z,114.8,116.39,114.17,116.07001,42976896,292.9106995
2004-02-12T14:30:00Z,115.98,116.27,115.58,115.64999,27828496,292.0974961
2004-02-13T14:30:00Z,115.82001,116.2,114.75,115.13,44741904,288.6197764
2004-02-17T14:30:00Z,115.85001,116.42999,115.77,116.17,23988000,295.8634785
2004-02-18T14:30:00Z,116.2,116.60001,115.35001,115.66,28660400,293.1661283
2004-02-19T14:30:00Z,116.33,116.39,115.06,115.23,51183104,289.6936453
2004-02-20T14:30:00Z,115.48,115.5616,114.32001,114.88,46728800,286.2247581
2004-02-23T14:30:00Z,115.22,115.25999,114.17,114.59,36361600,283.5228714
2004-02-24T14:30:00Z,114.27,114.99001,113.89999,114.39,43958896,282.4944411
2004-02-25T14:30:00Z,114.46001,115.06,114.32001,114.87,31234304,286.3828573
2004-02-26T14:30:00Z,114.61,115.28999,114.34,114.94,29685600,287.4450651
2004-02-27T14:30:00Z,115.19,115.74001,114.63,115.02,39275008,287.770014
2004-03-01T14:30:00Z,115.42999,116.34,115.25,116.16,33192800,297.4418908
2004-03-02T14:30:00Z,115.94,116.97,115.23,115.48,38607392,295.2423726
2004-03-03T14:30:00Z,115.25,115.87,114.92,115.69,31355392,296.2775839
2004-03-04T14:30:00Z,115.72,116.10001,115.52,115.99001,21073296,298.3016632
2004-03-05T14:30:00Z,115.42,116.95,115.28,116.38,55923008,301.539009
2004-03-08T14:30:00Z,116.34,116.62,114.91,114.96001,39289600,292.7285028
2004-03-09T14:30:00Z,115.10001,115.21001,114.24001,114.5,39749504,288.947084
2004-03-10T14:30:00Z,114.72,114.77,112.56,112.58,67802816,272.814673
2004-03-11T14:30:00Z,112.39999,113.27,111.10001,111.12,89377632,263.8040892
2004-03-12T14:30:00Z,111.73,112.71001,111.58,112.58,54026608,273.0613753
2004-03-15T14:30:00Z,112.27,112.35001,110.89999,111.2,57687296,263.0044383
2004-03-16T14:30:00Z,111.78,112.06,110.84,111.78999,60105504,264.1877875
2004-03-17T14:30:00Z,112.17999,113.25999,112.10001,113.03999,41879200,275.9206849
2004-03-18T14:30:00Z,112.71001,113.27,111.92999,113.07001,60025008,277.8168633
2004-03-19T14:30:00Z,112.41,112.57001,111.03999,111.06,48643296,260.2103597
2004-03-22T14:30:00Z,110.53999,110.57001,109.10001,109.64999,62759008,247.1247685
2004-03-23T14:30:00Z,110.25,110.39999,109.36,109.46001,54104304,244.1266941
2004-03-24T14:30:00Z,109.58,110.14,108.85001,109.55,51594800,243.7766748
2004-03-25T14:30:00Z,110.08,111.3,109.78999,111,49982096,256.4841742
2004-03-26T14:30:00Z,110.955,111.78999,110.8,111.03,37413104,257.6881903
2004-03-29T14:30:00Z,111.63,112.74001,111.58,112.59,44116800,272.8234391
2004-03-30T14:30:00Z,112.3,113.07001,112.22,112.97,39061392,275.4519102
2004-03-31T14:30:00Z,112.99001,113.39999,112.38,113.10001,48596496,276.5465557
2004-04-01T14:30:00Z,113.07001,113.87,113.05,113.78,45114304,282.5797624
2004-04-02T14:30:00Z,114.81,114.84,113.89999,114.64,50997696,287.9388134
2004-04-05T13:30:00Z,114.46001,115.38,114.44,115.27,30280096,292.6108636
2004-04-06T13:30:00Z,114.83,115.17999,114.62,114.89999,28480096,291.9441672
2004-04-07T13:30:00Z,114.98,114.98,114.11,114.63,45898400,289.5658873
2004-04-08T13:30:00Z,115.41,115.41,113.74001,114.37,46937808,286.8202588
2004-04-12T13:30:00Z,114.58,115.08,114.57001,114.82001,23087200,288.4015226
2004-04-13T13:30:00Z,115.25999,115.3,113.02,113.21001,56235504,276.0217194
2004-04-14T13:30:00Z,112.61,113.64,112.55,113.39,62334304,276.1697202
2004-04-15T13:30:00Z,113.45,113.78,112.36,112.96001,61621008,274.2564673
2004-04-16T13:30:00Z,113.36,114.05,112.98,113.83,47059296,279.8225467
2004-04-19T13:30:00Z,113.57001,113.99001,113.27,113.83,28278000,280.8568418
2004-04-20T13:30:00Z,114.08,114.32001,111.78,111.92,53345104,266.4704746
2004-04-21T13:30:00Z,112.2,112.95,111.87,112.67,50301296,268.2388002
2004-04-22T13:30:00Z,112.48,114.67,112.44,114.25,62142800,281.9901314
2004-04-23T13:30:00Z,114.42,114.57001,113.78999,114.36,29422096,283.2189213
2004-04-26T13:30:00Z,114.5,114.94,113.60001,114.2,35565200,282.0796289
2004-04-27T13:30:00Z,114.23,115.12,113.96001,114.3,43490496,282.3589834
2004-04-28T13:30:00Z,113.89,114.00999,112.5,112.82001,50173504,268.9229455
2004-04-29T13:30:00Z,112.72,113.32001,111.16,111.83,69703376,261.6465018
2004-04-30T13:30:00Z,112.12,112.38,110.89999,110.96001,48683904,255.936448
2004-05-03T13:30:00Z,111.37,112.28999,111.35001,112.14999,33764608,263.4613224
2004-05-04T13:30:00Z,112.25,113.25999,111.66,112.06,51193904,263.5000007
2004-05-05T13:30:00Z,112.41,112.96001,112.16,112.78,34430304,268.8743042
2004-05-06T13:30:00Z,112.02,112.58949,111,111.81,55006896,262.7241603
2004-05-07T13:30:00Z,111.22,112.23,109.96001,109.96001,60957104,250.1162698
2004-05-10T13:30:00Z,109.44,109.75,108.36,108.83,75336320,240.447673
2004-05-11T13:30:00Z,109.46001,110.05,109.33,109.75,48348704,246.6461357
2004-05-12T13:30:00Z,109.61,110.53999,108.06,110.45,90896000,251.5808337
2004-05-13T13:30:00Z,109.75999,110.81,109.63,109.99001,57500704,251.0831556
2004-05-14T13:30:00Z,109.98,110.74001,109.27,110.03999,54131808,251.5050418
2004-05-17T13:30:00Z,108.89,109.5,108.41,109.10001,55069504,245.4297581
2004-05-18T13:30:00Z,109.49001,109.94,109.33,109.64999,30203104,250.0380533
2004-05-19T13:30:00Z,110.5,111.17999,109.14999,109.27,55014304,245.6263809
2004-05-20T13:30:00Z,109.45,109.87,109.03999,109.62,38126192,246.0467069
2004-05-21T13:30:00Z,109.97,110.55,109.47,109.81,47486608,246.8363784
2004-05-24T13:30:00Z,110.53,110.75999,109.67999,110.27,40976800,248.3737506
2004-05-25T13:30:00Z,109.89999,111.98,109.60001,111.85001,51714096,259.258085
2004-05-26T13:30:00Z,111.66,112.28999,111.50999,112.24001,35982704,261.791019
2004-05-27T13:30:00Z,112.53999,113.03,112.06,112.87,45311904,265.953502
2004-05-28T13:30:00Z,112.73,112.88,112.36,112.86,23369008,266.68095
2004-06-01T13:30:00Z,112.46001,112.86,111.87,112.71001,41059200,266.7263956
2004-06-02T13:30:00Z,113.03,113.48,112.46001,113.13,39780496,269.0936921
2004-06-03T13:30:00Z,112.81,113.19,112.07001,112.09,38719008,261.1379117
2004-06-04T13:30:00Z,112.98,113.58,112.71001,112.98,32759904,265.9996023
2004-06-07T13:30:00Z,113.5,114.81,113.42,114.7,31673600,282.4809688
2004-06-08T13:30:00Z,114.37,114.92,114.17,114.86,32852400,284.7050759
2004-06-09T13:30:00Z,114.50999,114.7,113.72,113.78999,36802496,276.8268444
2004-06-10T13:30:00Z,114.03999,114.35001,113.92999,114.35001,21718608,279.6217937
2004-06-14T13:30:00Z,113.82001,113.85001,112.87,113.22,34634896,270.0534124
2004-06-15T13:30:00Z,113.89999,114.44501,113.50999,114.02,37446000,274.4728625
2004-06-16T13:30:00Z,114,114.2,113.7,114,26638704,274.5106076
2004-06-17T13:30:00Z,113.78999,114.07001,113.33,113.83,28473904,273.6618298
2004-06-18T13:30:00Z,113.27,114.22,113.17999,113.63,31803104,273.6231489
2004-06-21T13:30:00Z,113.75,114.14,113.13,113.2,24740800,271.8410466
2004-06-22T13:30:00Z,113.13,113.88,112.67,113.77,37337392,274.2144232
2004-06-23T13:30:00Z,113.58,114.84,113.42,114.75,35760304,281.5156495
2004-06-24T13:30:00Z,114.5,114.92999,114.25999,114.39,39410608,281.1258688
2004-06-25T13:30:00Z,114.41,114.94,113.67999,113.84,32872704,278.1531559
2004-06-28T13:30:00Z,114.53,114.61,113.41,113.45,41277392,274.308533
2004-06-29T13:30:00Z,113.5,114.17,113.42,113.92,28426896,276.1173565
2004-06-30T13:30:00Z,114.07001,114.78999,113.64999,114.53,52610400,280.2445463
2004-07-01T13:30:00Z,114.25,114.39999,112.58,112.94,57778192,267.2647948
2004-07-02T13:30:00Z,113.16,113.28999,112.60001,112.88,34620496,266.1307448
2004-07-06T13:30:00Z,112.37,112.45,111.63,111.89,38710608,256.9395683
2004-07-07T13:30:00Z,111.81,112.57001,111.75,112.22,30039296,258.8159057
2004-07-08T13:30:00Z,111.75,112.32001,111.2,111.42,45292000,254.3182431
2004-07-09T13:30:00Z,111.67,111.94,111.38,111.73,27411392,255.6207723
2004-07-12T13:30:00Z,111.52,112.03999,111,111.78,35691296,256.464086
2004-07-13T13:30:00Z,111.92,112.02,111.60001,111.86,26816096,256.8197634
2004-07-14T13:30:00Z,111.25999,112.39,111.12,111.52,54236096,256.0099565
2004-07-15T13:30:00Z,111.74001,111.91,110.7,110.8,38432800,251.4878965
2004-07-16T13:30:00Z,111.57001,111.67,110.44,110.71001,40873200,248.685668
2004-07-19T13:30:00Z,110.75,110.96001,109.99001,110.24001,39598096,245.1160668
2004-07-20T13:30:00Z,110.53,111.89999,110.25,111.64,47290096,255.7529208
2004-07-21T13:30:00Z,111.82001,112.06,109.45,109.58,56264192,241.9942932
2004-07-22T13:30:00Z,109.36,110.39,108.77,109.88,72660128,241.9942874
2004-07-23T13:30:00Z,109.62,109.71001,108.69,108.96001,49610608,235.2494658
2004-07-26T13:30:00Z,109.21001,109.42999,108.21001,108.75,49687904,233.2017819
2004-07-27T13:30:00Z,109.05,110.11,108.97,109.77,51311392,241.0790413
2004-07-28T13:30:00Z,109.55,110.37,108.59,110.10001,66079120,244.0328605
2004-07-29T13:30:00Z,110.53999,110.87,110,110.57001,52353600,247.0063544
2004-07-30T13:30:00Z,110.32001,110.89999,110.10001,110.84,41589696,248.9616562
2004-08-02T13:30:00Z,110.19,113.61,110.05,111.07001,38802608,252.7151049
2004-08-03T13:30:00Z,110.92999,111.06,110.16,110.21001,40988096,247.6595907
2004-08-04T13:30:00Z,109.89,110.75,109.64,110.2,40787008,247.5629178
2004-08-05T13:30:00Z,110.28999,110.38,108.27,108.39999,50819296,232.8535055
2004-08-06T13:30:00Z,107.63,107.965,106.62,106.85001,74748624,219.6649554
2004-08-09T13:30:00Z,107.02,107.48,106.87,107,37481104,219.3992001
2004-08-10T13:30:00Z,107.31,108.41,107.25999,108.22,56101696,230.8519765
2004-08-11T13:30:00Z,107.66,108.33,107.10001,108.16,53001200,232.8571182
2004-08-12T13:30:00Z,107.62,107.95,106.63,106.98,50037808,224.3742553
2004-08-13T13:30:00Z,107.12,107.35001,106.59,107.19,41640800,224.5994566
2004-08-16T13:30:00Z,107.14,108.64,107.10001,108.3,45747008,234.5348134
2004-08-17T13:30:00Z,108.75,109.28,108.53,108.91,40775104,239.7317831
2004-08-18T13:30:00Z,108.53999,110.17,108.49001,110.03,43204192,248.453877
2004-08-19T13:30:00Z,109.81,110.02,109.17999,109.71001,39968800,248.464862
2004-08-20T13:30:00Z,109.61,110.63,109.50999,110.48,44893696,254.3904853
2004-08-23T13:30:00Z,110.55,110.77,110.05,110.2,33850304,253.709652
2004-08-24T13:30:00Z,110.69,110.73,109.85001,110.35001,30553600,253.341644
2004-08-25T13:30:00Z,110.33,111.27,109.89999,111.10001,38582000,257.4910917
2004-08-26T13:30:00Z,110.99001,111.31,110.85001,111.10001,26634096,258.0837769
2004-08-27T13:30:00Z,111.23,111.63,111.05,111.45,24904704,260.7418512
2004-08-30T13:30:00Z,111.23,111.34,110.45,110.53,26729808,253.1481012
2004-08-31T13:30:00Z,110.66,111.16,110.10001,111.11,44207808,255.1567207
2004-09-01T13:30:00Z,110.94,111.64,110.48,111.32001,52792608,256.7425972
2004-09-02T13:30:00Z,111.24001,112.7,111.24001,112.58,42831392,267.9744138
2004-09-03T13:30:00Z,112.27,112.82001,112.00999,112.12,30491600,267.3521339
2004-09-07T13:30:00Z,112.53999,113.13,112.32001,112.86,37352496,273.0984046
2004-09-08T13:30:00Z,112.62,113.06,112.31,112.58,33004800,272.1872732
2004-09-09T13:30:00Z,112.57001,112.88,112.03,112.48,34332400,271.5677038
2004-09-10T13:30:00Z,112.52,113.27,112.08,113.06,27914608,274.9374031
2004-09-13T13:30:00Z,113.31,113.74001,113.00999,113.42999,44537904,277.7133176
2004-09-14T13:30:00Z,113.3,113.69,113.19,113.66,28067296,279.0624555
2004-09-15T13:30:00Z,113.3,113.36,112.67999,112.8,38458800,272.2716991
2004-09-16T13:30:00Z,112.94,113.37,112.8,113.14,23917504,273.8863574
2004-09-17T13:30:00Z,112.91,113.36,112.69,113.14999,33694496,274.5894238
2004-09-20T13:30:00Z,112.67,112.99001,112.28,112.47,37189808,269.9836288
2004-09-21T13:30:00Z,112.75,113.47,112.53999,112.96001,40929392,273.339616
2004-09-22T13:30:00Z,112.5,112.52,111.47,111.55,49169200,260.4358399
2004-09-23T13:30:00Z,111.60001,111.7,110.95,110.95,44090304,256.021264
2004-09-24T13:30:00Z,111.17,111.73,111.13,111.46001,35011600,258.8376762
2004-09-27T13:30:00Z,111.10001,111.2,110.58,110.75,39672096,253.4044497
2004-09-28T13:30:00Z,110.91,111.50999,110.41,111.28,41702304,255.9144225
2004-09-29T13:30:00Z,111.21001,111.85001,111,111.84,33866704,259.571425
2004-09-30T13:30:00Z,111.55,111.98,111.25999,111.75999,43592096,260.3252766
2004-10-01T13:30:00Z,112.25999,113.64999,112.21001,113.64999,62844304,278.4654024
2004-10-04T13:30:00Z,114.09,114.44,113.8,113.84,33587104,280.3823759
2004-10-05T13:30:00Z,113.85001,114.16,113.53999,113.89999,37162704,280.4482504
2004-10-06T13:30:00Z,113.77,114.67999,113.67999,114.62,42297808,286.0214501
2004-10-07T13:30:00Z,114.38,114.39999,113.36,113.45,39410304,277.7996309
2004-10-08T13:30:00Z,113.14999,113.7,112.35001,112.50999,51882800,271.3156007
2004-10-11T13:30:00Z,112.78,113.02,112.64,112.97,20246192,273.3967721
2004-10-12T13:30:00Z,112.2,112.83,111.94,112.53,41855296,271.943143
2004-10-13T13:30:00Z,113,113.07001,111.32001,111.53999,54434304,265.1853778
2004-10-14T13:30:00Z,111.75,111.92999,110.58,110.64,64549392,258.8180955
2004-10-15T13:30:00Z,111.03999,111.74001,110.57001,111.25999,63483392,260.9672472
2004-10-18T13:30:00Z,110.89,111.89999,110.7,111.67999,43762608,263.7401617
2004-10-19T13:30:00Z,112.02,112.23,110.59,110.74001,56057808,258.61469
2004-10-20T13:30:00Z,110.38,110.82001,109.75,110.52,57174896,256.5224705
2004-10-21T13:30:00Z,110.78999,111.32001,110.21001,111.24001,53261696,260.8020873
2004-10-22T13:30:00Z,111.19,111.25,109.86,109.99001,48759808,250.8281039
2004-10-25T13:30:00Z,109.75,110.12,109.35001,109.86,44055392,249.4261904
2004-10-26T13:30:00Z,110.10001,111.60001,109.88,111.53999,54483296,264.4468712
2004-10-27T13:30:00Z,111.38,113.10001,111.12,112.88,73928496,274.6553344
2004-10-28T13:30:00Z,112.78,113.56,112.49001,113.22,54427008,277.4053534
2004-10-29T13:30:00Z,113.17999,113.64,112.89999,113.2,48824800,277.7141888
2004-11-01T14:30:00Z,113.56,113.84,113.2,113.50999,36770896,279.5125539
2004-11-02T14:30:00Z,113.67,114.57001,113.22,113.55,56258496,279.3545613
2004-11-03T14:30:00Z,115.03,115.36,114.24001,114.98,77030000,289.7590693
2004-11-04T14:30:00Z,114.78,116.67,114.67999,116.55,55456704,302.642354
2004-11-05T14:30:00Z,117.05,117.64,116.49001,117.28,63308496,308.1501397
2004-11-08T14:30:00Z,116.98,117.23,116.72,117.11,34161200,307.869549
2004-11-09T14:30:00Z,117.08,117.5,116.75999,116.88,44713200,306.9308476
2004-11-10T14:30:00Z,117.06,117.55,116.75999,116.97,45270192,306.9059223
2004-11-11T14:30:00Z,117.17999,118.12,117.10001,117.86,38408000,314.7424743
2004-11-12T14:30:00Z,117.97,119,117.67999,118.78999,55641808,321.9629915
2004-11-15T14:30:00Z,118.5,118.77,118.23,118.73,35299392,323.1683148
2004-11-16T14:30:00Z,118.36,118.41,117.73,117.88,40136704,315.9782033
2004-11-17T14:30:00Z,118.37,119.14,118.07001,118.58,54935008,320.1761769
2004-11-18T14:30:00Z,118.49001,118.8,118.23,118.74001,31910704,321.362206
2004-11-19T14:30:00Z,118.7,118.72,117.14,117.42,54280096,309.8795063
2004-11-22T14:30:00Z,117.17,118.12,117.03,117.98,37566496,311.8808361
2004-11-23T14:30:00Z,117.92999,118.25999,117.37,118.16,41973008,313.6169965
2004-11-24T14:30:00Z,118.27,118.59,118.05,118.44,29732800,315.5173659
2004-11-26T14:30:00Z,118.50999,118.98,118.3,118.35001,15490000,314.921871
2004-11-29T14:30:00Z,118.78999,119.00999,117.48,117.81,61760608,311.2159809
2004-11-30T14:30:00Z,118,118.24001,117.64,117.89,54476096,310.5162747
2004-12-01T14:30:00Z,118.16,119.5,118.10001,119.23,49909904,322.6471259
2004-12-02T14:30:00Z,119.10001,119.87,119.00999,119.33,60177104,324.3588446
2004-12-03T14:30:00Z,119.27,120.14,119.09,119.25,49073696,324.2102719
2004-12-06T14:30:00Z,119.21001,119.64,118.84,119.21001,33045104,324.0670584
2004-12-07T14:30:00Z,119.49001,119.62,118.03999,118.10001,52105696,315.7131314
2004-12-08T14:30:00Z,118.21001,118.82001,118.00999,118.78999,43901104,318.1719356
2004-12-09T14:30:00Z,118.14,119.46001,117.73,119.21001,60953104,322.0586259
2004-12-10T14:30:00Z,118.88,119.56,118.85001,119.33,47852800,323.468466
2004-12-13T14:30:00Z,119.75999,120.39999,119.35001,120.37,38708896,331.7815562
2004-12-14T14:30:00Z,120.17999,120.96001,120.17999,120.78999,41736096,335.2515083
2004-12-15T14:30:00Z,120.7,121.11,120.31,120.88,46759296,336.2987621
2004-12-16T14:30:00Z,120.72,121.24001,120.03999,120.81,51650192,336.3830991
2004-12-17T14:30:00Z,119.46001,119.97,119.16,119.44,71183008,325.206037
2004-12-20T14:30:00Z,119.75,120.28999,119.17,119.47,47201392,324.6629724
2004-12-21T14:30:00Z,119.60001,120.48,119.07001,120.39,33197600,329.9731643
2004-12-22T14:30:00Z,120.38,121.08,120.05,120.67999,31507904,332.2127968
2004-12-23T14:30:00Z,120.87,121.28,120.09,120.77,25647696,332.5537345
2004-12-27T14:30:00Z,121.2,121.36,120.39,120.52,29984304,330.2745259
2004-12-28T14:30:00Z,120.64,121.33,120.60001,121.17999,23429296,334.367552
2004-12-29T14:30:00Z,121.08,121.39999,120.95,121.36,23770192,335.4856013
2004-12-30T14:30:00Z,121.39999,121.57001,121.03999,121.13,21079696,334.5022867
2004-12-31T14:30:00Z,121.3,121.66,120.8,120.87,28655600,332.5647904
2005-01-03T14:30:00Z,121.56,121.75999,119.89999,120.3,55997600,328.535921
2005-01-04T14:30:00Z,120.46001,120.53999,118.44,118.73,69258880,315.2982645
2005-01-05T14:30:00Z,118.74001,119.25,118,118.00999,65871680,311.1831465
2005-01-06T14:30:00Z,118.44,119.14999,118.25999,118.61,48281808,314.1729863
2005-01-07T14:30:00Z,118.97,119.23,118.13,118.44,55853600,312.8417499
2005-01-10T14:30:00Z,118.34,119.46001,118.34,119,56796496,316.6972959
2005-01-11T14:30:00Z,118.64,118.74001,117.99001,118.17999,63353392,311.3512398
2005-01-12T14:30:00Z,118.39999,118.84,117.52,118.57001,74303376,312.3861759
2005-01-13T14:30:00Z,118.64,118.73,117.5,117.62,55780000,304.9365759
2005-01-14T14:30:00Z,117.97,118.53,117.75999,118.24001,42033600,307.5336739
2005-01-18T14:30:00Z,118.05,119.62,117.95,119.47,57437008,317.4988379
2005-01-19T14:30:00Z,119.42999,119.52,118.21001,118.22,54907808,310.4042807
2005-01-20T14:30:00Z,117.89,118.2,117.28999,117.5,72090000,304.6155388
2005-01-21T14:30:00Z,117.78999,118,116.64999,116.78,63274704,299.7617987
2005-01-24T14:30:00Z,117.09,117.34,116.37,116.55,58554800,297.6074047
2005-01-25T14:30:00Z,116.91,117.47,116.72,116.88,68335312,298.6744151
2005-01-26T14:30:00Z,117.32001,117.60001,117.03999,117.23,57442896,300.7419287
2005-01-27T14:30:00Z,117.19,117.75,116.98,117.42999,56600496,301.9618846
2005-01-28T14:30:00Z,117.49001,117.55,116.61,117.42999,60814096,302.1155691
2005-01-31T14:30:00Z,117.97,118.25,117.71001,118.16,54141296,308.0886574
2005-02-01T14:30:00Z,118.25,119.08,118.10001,118.91,52014000,314.3983295
2005-02-02T14:30:00Z,119.06,119.59,118.89999,119.27,52606304,317.5298718
2005-02-03T14:30:00Z,119.06,119.16,118.57001,118.96001,49143104,315.6012024
2005-02-04T14:30:00Z,119,120.42999,118.98,120.23,50015008,327.1087108
2005-02-07T14:30:00Z,120.25,120.52,119.96001,120.07001,46212800,327.2288804
2005-02-08T14:30:00Z,120.17,120.64999,120.07001,120.21001,39454800,327.8959249
2005-02-09T14:30:00Z,120.42,120.49001,119.25,119.31,55382896,320.959886
2005-02-10T14:30:00Z,119.66,120.02,119.25999,119.74001,46020608,321.7832856
2005-02-11T14:30:00Z,119.7,121.03999,119.46001,120.77,53271104,329.8320399
2005-02-14T14:30:00Z,120.69,120.86,120.48,120.67999,32548896,330.3148647
2005-02-15T14:30:00Z,120.8,121.42999,120.67999,121.13,44440096,334.1303057
2005-02-16T14:30:00Z,120.92999,121.46001,120.67,121.21001,51789008,335.1271367
2005-02-17T14:30:00Z,121.23,121.33,120.22,120.23,58153808,327.733529
2005-02-18T14:30:00Z,120.17,120.48,119.89999,120.39,49544192,327.7832287
2005-02-22T14:30:00Z,119.89999,120.47,118.58,118.60001,80842192,313.911719
2005-02-23T14:30:00Z,118.92999,119.57001,118.62469,119.45,68308688,317.6220406
2005-02-24T14:30:00Z,119.24001,120.32001,118.98,120.24001,69306368,322.8746535
2005-02-25T14:30:00Z,120.27,121.67,120.17999,121.42999,61173392,333.2501113
2005-02-28T14:30:00Z,121.14999,121.3,120.03999,120.63,69426688,329.1081571
2005-03-01T14:30:00Z,120.78,121.52,120.78,121.23,47569296,333.1991218
2005-03-02T14:30:00Z,120.75999,121.92999,120.64999,121.17,64233296,334.0081475
2005-03-03T14:30:00Z,121.66,121.89999,120.7,121.22,62098608,333.7717138
2005-03-04T14:30:00Z,122.05,122.83,121.78999,122.73,56172608,345.9728908
2005-03-07T14:30:00Z,122.66,123.25,122.59,122.78999,43808192,347.1279526
2005-03-08T14:30:00Z,122.67,123,122.11,122.33,44665808,344.3753101
2005-03-09T14:30:00Z,121.97,122.28999,120.96001,120.97,73601376,332.769655
2005-03-10T14:30:00Z,121.2,121.5,120.39999,121.24001,65303392,332.8752512
2005-03-11T14:30:00Z,121.31,121.72,120.16,120.39,58132704,327.2860042
2005-03-14T14:30:00Z,120.61,121.16,120.28,121.14,36338704,330.6894389
2005-03-15T14:30:00Z,121.42,121.46001,120.08,120.14,62465808,324.0863833
2005-03-16T14:30:00Z,119.7,119.88,118.89999,119.12,76723872,315.2524578
2005-03-17T14:30:00Z,119.31,119.74001,118.98,119.36,62726400,315.7662726
2005-03-18T14:30:00Z,119.11,119.53,118.14999,118.53999,61884192,309.8329486
2005-03-21T14:30:00Z,118.71001,118.78,117.75999,118.10001,61430608,306.1112878
2005-03-22T14:30:00Z,118.37,118.92999,116.89999,116.89999,93324624,298.9375428
2005-03-23T14:30:00Z,116.94501,117.72,116.75,117,71946000,298.0179167
2005-03-24T14:30:00Z,117.46001,117.99001,117.06,117.14,52019200,297.9781546
2005-03-28T14:30:00Z,117.42,117.94,117.31,117.31,46941504,298.198264
2005-03-29T14:30:00Z,117.14,117.89999,116.25,116.53,73040192,293.8046088
2005-03-30T14:30:00Z,116.78,118.2,116.77,118.17999,62896704,307.2767085
2005-03-31T14:30:00Z,118.19,118.46001,117.87,117.96001,65048800,307.3076712
2005-04-01T14:30:00Z,118.63,118.99001,116.91,117.42999,97394816,303.6617469
2005-04-04T13:30:00Z,117.36,117.86,116.74001,117.63,71609504,303.7680611
2005-04-05T13:30:00Z,117.78,118.38,117.67,118.19,50079904,308.6612821
2005-04-06T13:30:00Z,118.45,118.95,118.17999,118.60001,53311696,311.8597512
2005-04-07T13:30:00Z,118.41,119.25999,118.32001,119.24001,47225504,316.4700198
2005-04-08T13:30:00Z,119.17,119.21001,118,118,64288800,307.7191124
2005-04-11T13:30:00Z,118.28999,118.42,117.83,118.09,45858000,306.8193398
2005-04-12T13:30:00Z,117.89,119.06,117.07001,118.7,86547680,309.8349615
2005-04-13T13:30:00Z,118.56,118.8,117.13,117.3,66058192,300.2582759
2005-04-14T13:30:00Z,117.44,117.5,115.77,115.77,99638816,287.7264911
2005-04-15T13:30:00Z,115.74001,116.2,114.10001,114.14999,134028816,275.9829487
2005-04-18T13:30:00Z,114.12,114.96001,113.96001,114.5,100314816,276.4991897
2005-04-19T13:30:00Z,115.10001,115.71001,114.83,115.41,68397120,284.1943281
2005-04-20T13:30:00Z,115.39999,115.63,113.55,113.8,114822128,271.6263953
2005-04-21T13:30:00Z,114.78999,116.21001,114.38,116.00999,87459504,286.0911492
2005-04-22T13:30:00Z,115.74001,116.5,114.27,115.57001,89839504,285.1474535
2005-04-25T13:30:00Z,115.86,116.5,115.72,116.33,52363504,291.3160545
2005-04-26T13:30:00Z,115.96001,116.77,115.14999,115.2,75363808,285.4054057
2005-04-27T13:30:00Z,114.86,116.07001,114.44,115.64999,85186128,287.3622649
2005-04-28T13:30:00Z,115.27,115.67999,114.2,114.2,74218192,277.7055378
2005-04-29T13:30:00Z,115.07001,115.87,113.97,115.75,104283312,285.5185904
2005-05-02T13:30:00Z,116.07001,116.41,115.52,116.39999,56057104,289.3516487
2005-05-03T13:30:00Z,116.07001,116.85001,115.69,116.60001,86824192,291.307024
2005-05-04T13:30:00Z,116.64999,117.75,116.28,117.5,82477632,297.8440937
2005-05-05T13:30:00Z,117.67,118,116.74001,117.46001,97322816,298.0618903
2005-05-06T13:30:00Z,117.92999,117.99001,117.06,117.09,69602880,295.2214138
2005-05-09T13:30:00Z,117.21001,118.08,117.05,117.82001,43971808,299.3381679
2005-05-10T13:30:00Z,117.36,117.5,116.39,116.60001,75030624,290.2435939
2005-05-11T13:30:00Z,116.92999,117.39999,115.85001,117.24001,92009312,291.9821146
2005-05-12T13:30:00Z,117.32001,117.59,115.41,115.95,95571312,282.3684529
2005-05-13T13:30:00Z,116.3,116.62,114.8,115.72,85440496,279.5017572
2005-05-16T13:30:00Z,115.7,116.84,115.66,116.8,49351008,287.3470402
2005-05-17T13:30:00Z,116.42999,117.7,116.16,117.58,61411904,292.3987086
2005-05-18T13:30:00Z,118.07001,119.08,118.00999,118.78999,78052688,303.472677
2005-05-19T13:30:00Z,119.02,119.41,118.7,119.28999,62850096,307.0211657
2005-05-20T13:30:00Z,119.34,119.39,118.74001,119.12,46424800,306.003146
2005-05-23T13:30:00Z,119.21001,120.03999,119.19,119.78,51291600,311.4472631
2005-05-24T13:30:00Z,119.44,119.83,119.2,119.5,50997600,310.9427999
2005-05-25T13:30:00Z,119.35001,119.87,118.83,119.41,48481008,310.7641663
2005-05-26T13:30:00Z,119.78999,120.21001,119.62,120.05,43554192,316.2923637
2005-05-27T13:30:00Z,120.06,120.25,119.8,120.25,24641504,317.3845989
2005-05-31T13:30:00Z,120.08,120.17,119.39999,119.48,44926800,311.049868
2005-06-01T13:30:00Z,119.52,120.92,119.45,120.5,69917680,318.6054235
2005-06-02T13:30:00Z,120.23,120.84,120.10001,120.75999,40481008,320.5596712
2005-06-03T13:30:00Z,120.55,120.89,119.73,120.14999,61052000,317.1852645
2005-06-06T13:30:00Z,120.02,120.2,119.55,120.03999,36332000,316.185247
2005-06-07T13:30:00Z,120.39,121.25,120.00999,120.13,66684192,315.9726917
2005-06-08T13:30:00Z,120.42999,120.59,119.67,119.91,50022192,314.3819702
2005-06-09T13:30:00Z,119.74001,120.58,119.44,120.48,57162896,317.052735
2005-06-10T13:30:00Z,120.56,120.64999,119.60001,120.2,36504096,315.8280191
2005-06-13T13:30:00Z,119.94,121.08,119.81,120.58,49501696,318.2949308
2005-06-14T13:30:00Z,120.45,121.2,120.38,120.86,34001600,320.8453135
2005-06-15T13:30:00Z,121.16,121.24001,120.23,121.09,53889904,321.8982535
2005-06-16T13:30:00Z,121.09,121.64,120.92,121.39999,46642304,323.9839886
2005-06-17T13:30:00Z,121.53999,121.89999,120.49001,121.36,53732800,323.7833025
2005-06-20T13:30:00Z,121.08,121.84,120.94,121.39999,42228096,324.2753276
2005-06-21T13:30:00Z,121.5,121.64999,121.03,121.47,40059200,324.7213304
2005-06-22T13:30:00Z,121.67999,121.94,121.07001,121.57001,46678400,324.846933
2005-06-23T13:30:00Z,121.32001,121.60001,119.83,119.86,62813392,309.9182817
2005-06-24T13:30:00Z,119.88,120.0078,118.84,118.98,59186608,302.868684
2005-06-27T13:30:00Z,118.97,119.41,118.75,119.14999,51163600,302.9749237
2005-06-28T13:30:00Z,119.39999,120.24001,119.37,120.14999,42615392,312.4127701
2005-06-29T13:30:00Z,120.37,120.39999,119.75999,119.83,43059008,311.2271878
2005-06-30T13:30:00Z,120.22,120.32001,118.95,119.17999,62301600,306.4580616
2005-07-01T13:30:00Z,119.45,119.8,119.21001,119.53,49786400,307.0404729
2005-07-05T13:30:00Z,119.25,120.64999,119.19,120.49001,51550192,314.608095
2005-07-06T13:30:00Z,120.39,120.64999,119.41,119.48,54068800,309.5781527
2005-07-07T13:30:00Z,118.28999,119.95,118.25999,119.95,103262368,313.8430158
2005-07-08T13:30:00Z,119.97,121.32001,119.72,121.32001,64550608,324.2965756
2005-07-11T13:30:00Z,121.33,122.10001,121.31,121.94,49762496,329.7551855
2005-07-12T13:30:00Z,121.89,122.63,121.64,122.25999,52165008,332.2369396
2005-07-13T13:30:00Z,122.27,122.52,121.99001,122.42999,41266000,333.165333
2005-07-14T13:30:00Z,122.98,123.44,122.49001,122.91,64775808,336.1669483
2005-07-15T13:30:00Z,122.78999,123.03999,122.36,122.84,56137808,335.8589489
2005-07-18T13:30:00Z,122.5,122.63,122.05,122.35001,56816304,331.9480204
2005-07-19T13:30:00Z,122.71001,123.11,122.41,123.02,59507296,336.8217051
2005-07-20T13:30:00Z,122.59,123.73,122.3,123.44,69602496,339.5754335
2005-07-21T13:30:00Z,123.55,123.61,122.47,122.72,100791120,335.4403827
2005-07-22T13:30:00Z,122.88,123.56,122.63,123.53999,55933008,339.7903135
2005-07-25T13:30:00Z,123.41,123.95,122.85001,123.19,57591504,338.7846764
2005-07-26T13:30:00Z,123.23,123.53,122.37,123.34,42847504,339.4173925
2005-07-27T13:30:00Z,123.5,123.89,123.05,123.78999,45262704,341.8840117
2005-07-28T13:30:00Z,123.99001,124.64,123.64,124.57001,48448496,347.5434148
2005-07-29T13:30:00Z,124.41,124.63,123.5,123.74001,62446304,342.193391
2005-08-01T13:30:00Z,123.83,124.03999,123.45,123.64999,42940704,341.3332299
2005-08-02T13:30:00Z,123.87,124.60001,123.74001,124.39,46241200,347.3020739
2005-08-03T13:30:00Z,124.25,124.74001,124.12,124.72,37197600,349.3291882
2005-08-04T13:30:00Z,124.23,124.31,123.57001,123.72,51043696,341.6343297
2005-08-05T13:30:00Z,123.45,123.98,122.67,122.88,53711104,335.9163949
2005-08-08T13:30:00Z,123.17,123.41,122.38,122.64999,48227008,334.1294389
2005-08-09T13:30:00Z,123.06,123.59,122.87,123.39,47522304,338.8723367
2005-08-10T13:30:00Z,123.82001,124.5,122.82001,123.33,73115632,337.9965142
2005-08-11T13:30:00Z,123.27,124.03,123.00999,123.82001,58860304,340.4568743
2005-08-12T13:30:00Z,123.57001,123.69,122.75,123.06,54814608,335.3204357
2005-08-15T13:30:00Z,123.22,123.87,122.83,123.82001,36227504,339.3639769
2005-08-16T13:30:00Z,123.44,123.52,122.09,122.21001,72265008,326.3952551
2005-08-17T13:30:00Z,122.19,122.87,122.03,122.2,62507696,325.2718767
2005-08-18T13:30:00Z,122.05,122.56,121.84,122.19,53546096,325.4665134
2005-08-19T13:30:00Z,122.63,122.82001,122.2,122.47,39955808,326.868503
2005-08-22T13:30:00Z,122.58,123.23,121.88,122.47,69948320,326.5438627
2005-08-23T13:30:00Z,122.5,122.61,121.14999,122.24001,56743296,324.3947844
2005-08-24T13:30:00Z,121.94,122.73,121.09,121.14999,79135312,317.8605322
2005-08-25T13:30:00Z,121.35001,121.67,121.21001,121.59,35642000,319.5742072
2005-08-26T13:30:00Z,121.48,121.49001,120.67999,120.75999,61962304,312.5883834
2005-08-29T13:30:00Z,120.41,121.78,120.38,121.69,56183392,318.1968459
2005-08-30T13:30:00Z,121.25,121.3,120.39,121.05,74179872,315.802109
2005-08-31T13:30:00Z,121.19,122.66,120.74001,122.58,102979312,326.9117784
2005-09-01T13:30:00Z,122.50999,123.14999,121.14,122.49001,74582624,327.8567156
2005-09-02T13:30:00Z,122.85001,122.88,122.03999,122.27,47656304,326.142489
2005-09-06T13:30:00Z,122.66,123.8,122.64999,123.7,57253808,337.7655203
2005-09-07T13:30:00Z,123.63,124.13,123.46001,123.91,41754304,339.5283081
2005-09-08T13:30:00Z,123.66,124,123.31,123.5,39070800,337.4559396
2005-09-09T13:30:00Z,123.83,124.74001,123.8,124.60001,44112304,347.366433
2005-09-12T13:30:00Z,124.45,124.67,124.27,124.35001,33024608,346.9922404
2005-09-13T13:30:00Z,124.13,124.42,123.52,123.66,58479008,341.6644171
2005-09-14T13:30:00Z,123.75,123.92,123.02,123.21001,55195392,338.3720928
2005-09-15T13:30:00Z,123.50999,123.64999,122.89999,123.14999,73655808,337.2068338
2005-09-16T13:30:00Z,123.28,123.74001,122.87,123.5,75425808,338.6281296
2005-09-19T13:30:00Z,123.47,123.55,122.64,123.09,53373696,335.5925078
2005-09-20T13:30:00Z,123.21001,123.61,121.87,122.05,84997120,328.4661246
2005-09-21T13:30:00Z,121.78999,121.87,120.78,120.91,94497808,318.3687914
2005-09-22T13:30:00Z,120.95,121.66,120.44,121.34,84600368,319.6871612
2005-09-23T13:30:00Z,121.24001,121.89,120.89999,121.44,59368704,320.6275103
2005-09-26T13:30:00Z,122.02,122.24001,121.08,121.58,70425808,320.5035322
2005-09-27T13:30:00Z,121.52,121.99001,121.02,121.55,66151376,320.0984434
2005-09-28T13:30:00Z,121.91,122.12,121.2,121.67,58708496,320.1272507
2005-09-29T13:30:00Z,121.55,122.86,121.08,122.66,66645632,326.1297982
2005-09-30T13:30:00Z,122.62,123.03999,122.45,123.03999,47827104,328.504722
2005-10-03T13:30:00Z,122.96001,123.34,122.45,122.60001,51015104,326.5962089
2005-10-04T13:30:00Z,122.78999,123.03,121.16,121.22,60779696,316.2415222
2005-10-05T13:30:00Z,121.25,121.31,119.57001,119.63,106061184,302.7373605
2005-10-06T13:30:00Z,119.78,120.25999,118.17,119.2,141120816,298.6228651
2005-10-07T13:30:00Z,119.7,120.05,119.13,119.61,75663120,299.7202829
2005-10-10T13:30:00Z,119.67999,119.71001,118.3,118.60001,52678608,290.7327855
2005-10-11T13:30:00Z,118.99001,119.39,118.32001,118.42999,75640688,288.0797122
2005-10-12T13:30:00Z,118.39,119.13,117.41,117.5,100520496,282.8872538
2005-10-13T13:30:00Z,117.46001,118.08,116.88,117.42999,99073120,282.0495456
2005-10-14T13:30:00Z,118.12,118.81,117.56,118.67,88654368,291.8810968
2005-10-17T13:30:00Z,118.77,119.27,118.45,119.11,68967808,294.8086425
2005-10-18T13:30:00Z,118.94,118.96001,117.8,117.82001,75013312,283.8610971
2005-10-19T13:30:00Z,117.56,119.8,117.12,119.78,116569184,295.5252903
2005-10-20T13:30:00Z,119.49001,119.81,117.3,117.67,132087632,283.0595228
2005-10-21T13:30:00Z,118.28999,118.78,117.50999,118.13,96580624,282.7579046
2005-10-24T13:30:00Z,118.44,120.09,118.41,119.96001,72345120,299.5523973
2005-10-25T13:30:00Z,119.72,120.24001,118.94,119.72,77054816,300.0836201
2005-10-26T13:30:00Z,119.50999,120.53999,119.19,119.37,82692496,298.4892022
2005-10-27T13:30:00Z,119.2,119.37,117.92999,118.10001,68286816,287.1706439
2005-10-28T13:30:00Z,118.42999,119.95,118.10001,119.8,72959872,298.6515181
2005-10-31T14:30:00Z,120.28999,121.3,120.13,120.13,80144880,301.9628442
2005-11-01T14:30:00Z,120.58,120.89999,120.22,120.49001,66996128,303.6929438
2005-11-02T14:30:00Z,120.17,121.75,120.13,121.75,74690880,313.4137359
2005-11-03T14:30:00Z,122.14999,122.66,121.75,122.27,84900880,317.6630393
2005-11-04T14:30:00Z,122.39999,122.46001,121.55,122.11,59156400,316.3466033
2005-11-07T14:30:00Z,122.39999,122.62,121.85001,122.23,46765696,316.2047527
2005-11-08T14:30:00Z,121.95,122.42,121.78999,122.23,42153696,316.6034665
2005-11-09T14:30:00Z,122.08,122.95,121.86,122.39,57668704,318.0970009
2005-11-10T14:30:00Z,122.34,123.86,121.75,123.34,79143376,324.5125009
2005-11-11T14:30:00Z,123.35001,123.84,122.42999,123.75999,34867008,327.5103765
2005-11-14T14:30:00Z,123.75999,124.02,123.38,123.69,45092800,327.502412
2005-11-15T14:30:00Z,123.58,124.09,122.86,123.24001,69592496,324.8515526
2005-11-16T14:30:00Z,123.37,123.55,122.98,123.49001,51133904,325.5171093
2005-11-17T14:30:00Z,123.75,124.64999,123.14,124.64,55717504,333.1671417
2005-11-18T14:30:00Z,125.03999,125.756,124.33,125.13,72437184,336.3722357
2005-11-21T14:30:00Z,125.14999,125.91,124.98,125.75999,50021200,341.272775
2005-11-22T14:30:00Z,125.56,126.52,125.42,126.3,66439872,345.302307
2005-11-23T14:30:00Z,126.25,127.41,126.21001,127.03,50854704,351.8391322
2005-11-25T14:30:00Z,126.98,127.22,126.81,127.13,15270000,352.6800413
2005-11-28T14:30:00Z,127.25,127.27,126.03999,126.23,54503296,345.3031827
2005-11-29T14:30:00Z,126.64999,126.98,126.09,126.09,51809504,342.5398298
2005-11-30T14:30:00Z,126.16,126.52,125.28999,125.41,56075392,338.1784944
2005-12-01T14:30:00Z,126.02,127.03,125.98,126.69,65510800,347.671721
2005-12-02T14:30:00Z,126.77,127.08,126.5,126.85001,46724704,348.8701395
2005-12-05T14:30:00Z,126.64,126.73,126.17999,126.58,59367104,347.0089747
2005-12-06T14:30:00Z,127.05,127.74001,126.63,126.82001,57942800,347.7025475
2005-12-07T14:30:00Z,126.78999,126.87,125.67999,126.08,66826000,341.1200424
2005-12-08T14:30:00Z,126.22,126.82001,125.48,126,62586704,339.9999828
2005-12-09T14:30:00Z,126.16,126.78,125.82001,126.33,50744704,341.7290639
2005-12-12T14:30:00Z,126.71001,126.86,125.96001,126.45,48393808,341.8432717
2005-12-13T14:30:00Z,126.39999,127.7,126.28999,127.31,88650880,348.4639915
2005-12-14T14:30:00Z,127.19,128.09,127.14,127.81,64374896,352.7593749
2005-12-15T14:30:00Z,127.84,128,127.17999,127.44,55903104,351.0834039
2005-12-16T14:30:00Z,127.27,128.57001,126.36,126.36,46239008,346.0845989
2005-12-19T14:30:00Z,126.73,126.87,125.69,125.71001,48819504,341.9566462
2005-12-20T14:30:00Z,125.86,126.59,125.48,125.83,46604704,341.3522261
2005-12-21T14:30:00Z,126.17,126.75999,125.8,126.03,51801200,342.0881754
2005-12-22T14:30:00Z,126.31,126.69,126.08,126.69,32250496,347.1058993
2005-12-23T14:30:00Z,126.78999,126.86,126.42,126.75999,27977296,347.5789986
2005-12-27T14:30:00Z,126.92,127.05,125.38,125.47,44500704,337.1802804
2005-12-28T14:30:00Z,125.73,125.99001,125.5,125.75,30764304,336.9086644
2005-12-29T14:30:00Z,125.72,125.96001,125.06,125.19,33033600,333.001249
2005-12-30T14:30:00Z,124.8,125.06,124.36,124.50999,44646096,327.4668657
2006-01-03T14:30:00Z,125.10001,127,124.39,126.7,73388816,344.3927828
2006-01-04T14:30:00Z,126.86,127.49001,126.7,127.3,52243200,349.4547794
2006-01-05T14:30:00Z,127.17,127.59,126.88,127.38,47310496,350.3991392
2006-01-06T14:30:00Z,128.03999,128.58,127.36,128.44,62892608,358.134925
2006-01-09T14:30:00Z,128.42,129.06,128.38,128.77,43532704,361.1405368
2006-01-10T14:30:00Z,128.39,128.98,128.25999,128.89999,44961392,363.0056226
2006-01-11T14:30:00Z,129.02,129.44,128.73,129.31,49603904,365.7560851
2006-01-12T14:30:00Z,129.08,129.28,128.44,128.8,40509296,362.3704719
2006-01-13T14:30:00Z,128.57001,128.89999,128.2,128.67999,44858896,361.7128984
2006-01-17T14:30:00Z,128.2,128.42,127.81,128.33,52181600,359.8886232
2006-01-18T14:30:00Z,127.58,128.89999,127.16,127.82001,75066496,358.4138002
2006-01-19T14:30:00Z,128.09,128.77,127.81,128.31,78049184,362.2556185
2006-01-20T14:30:00Z,128.28,128.31,125.97,125.97,115312000,341.2493554
2006-01-23T14:30:00Z,126.21001,126.82001,126.13,126.42,67094816,341.1606294
2006-01-24T14:30:00Z,126.63,127.14999,126.42,126.55,53013904,341.9914873
2006-01-25T14:30:00Z,127.03999,127.17999,125.84,126.66,87790624,341.6652145
2006-01-26T14:30:00Z,127.28,127.67,126.75999,127.36,71360816,345.5245212
2006-01-27T14:30:00Z,127.66,128.66,127.45,128.53999,65790880,355.975406
2006-01-30T14:30:00Z,128.44,128.81,128.35001,128.44,33710192,356.2732353
2006-01-31T14:30:00Z,128.32001,128.53999,127.49001,127.5,73131184,348.6392134
2006-02-01T14:30:00Z,127.82001,128.42999,127.72,128.39,63562896,354.1397617
2006-02-02T14:30:00Z,128.10001,128.14,126.8,126.89999,83628624,342.1002376
2006-02-03T14:30:00Z,126.58,128.39,126.14,126.27,86042496,338.1378596
2006-02-06T14:30:00Z,126.44,126.8,126.17,126.60001,45513392,339.6946878
2006-02-07T14:30:00Z,126.38,126.66,125.39999,125.48,71227632,330.8676592
2006-02-08T14:30:00Z,125.88,128.10001,125.60001,126.62,59426304,338.4231053
2006-02-09T14:30:00Z,126.92,127.60001,126.37,126.41,62024304,337.2110874
2006-02-10T14:30:00Z,126.42999,127.13,125.45,126.64,64509696,337.8999007
2006-02-13T14:30:00Z,126.57001,126.78999,125.95,126.41,52309200,336.6556555
2006-02-14T14:30:00Z,126.46001,128.03,123.64,127.75,90992496,344.2567082
2006-02-15T14:30:00Z,127.66,128.32001,127.24001,128.2,85473504,346.9048145
2006-02-16T14:30:00Z,128.34,129.21001,128.17999,129.16,61035392,355.0595299
2006-02-17T14:30:00Z,129.09,129.16,128.58,128.81,40344400,353.7434471
2006-02-21T14:30:00Z,129.12,129.39999,128.28999,128.49001,46461808,351.5404064
2006-02-22T14:30:00Z,128.77,129.64999,128.64999,129.27,42338400,356.6519421
2006-02-23T14:30:00Z,129.27,129.64,128.28,129.08,43450192,355.9852754
2006-02-24T14:30:00Z,129.11,129.48,128.75999,129.41,36782704,357.3940519
2006-02-27T14:30:00Z,129.39999,130.03999,129.28,129.46001,35880096,358.1250565
2006-02-28T14:30:00Z,129.2,129.91,128.13,128.23,74397008,350.2524334
2006-03-01T14:30:00Z,128.60001,129.49001,128.5,129.37,48646304,357.6379211
2006-03-02T14:30:00Z,128.89999,129.42,128.61,129.36,60644496,359.5924266
2006-03-03T14:30:00Z,128.66,130.07001,128.64999,128.75999,73429808,358.3348586
2006-03-06T14:30:00Z,129.14,129.17999,127.85001,128.17,57479104,353.9276259
2006-03-07T14:30:00Z,127.92,128.06,127.39999,127.97,61784704,351.8292198
2006-03-08T14:30:00Z,127.7,128.44,127.17999,128.24001,66705120,353.9730752
2006-03-09T14:30:00Z,128.33,128.67999,127.38,127.38,56523600,349.4781978
2006-03-10T14:30:00Z,127.72,128.84,127.44,128.59,60491104,357.1804092
2006-03-13T14:30:00Z,128.84,129.16,128.53,128.83,45713296,359.0825109
2006-03-14T14:30:00Z,128.71001,130.23,128.61,130.17999,69879184,370.3131427
2006-03-15T14:30:00Z,130.14999,130.86,129.85001,130.75999,53407504,374.1775637
2006-03-16T14:30:00Z,130.98,131.47,130.84,131.03,67083632,376.5919607
2006-03-17T14:30:00Z,130.67999,130.89999,130.38,130.62,47286800,373.6853281
2006-03-20T14:30:00Z,130.64,130.89999,130.21001,130.41,45541200,372.4495123
2006-03-21T14:30:00Z,130.34,130.99001,129.45,129.59,87404128,367.7453164
2006-03-22T14:30:00Z,129.50999,130.50999,129.45,130.38,51606896,372.5273899
2006-03-23T14:30:00Z,130.24001,130.39349,129.66,130.11,46836400,371.97138
2006-03-24T14:30:00Z,129.99001,130.57001,129.74001,130.21001,43213696,372.5630829
2006-03-27T14:30:00Z,130.03,130.28,129.74001,130.02,32523200,371.8718454
2006-03-28T14:30:00Z,129.92999,130.53,129.05,129.22,82081680,367.1384131
2006-03-29T14:30:00Z,129.41,130.5,129.28999,130.03,61532704,372.438945
2006-03-30T14:30:00Z,130.11,130.98,129.55,129.8,70572320,371.577352
2006-03-31T14:30:00Z,130.02,130.24001,129.37,129.83,62925696,371.1637586
2006-04-03T13:30:00Z,130.07001,130.87,129.49001,129.73,61627696,369.7180164
2006-04-04T13:30:00Z,129.72,130.73,129.36,130.56,54810192,374.7222926
2006-04-05T13:30:00Z,130.61,131.28,130.38,131.00999,50610704,378.2087183
2006-04-06T13:30:00Z,130.85001,131.21001,130.19,130.87,57911008,378.0714555
2006-04-07T13:30:00Z,131.06,131.39999,129.35001,129.53999,80183312,368.4326464
2006-04-10T13:30:00Z,129.71001,130.08,129.25999,129.74001,41537008,367.9686293
2006-04-11T13:30:00Z,129.85001,130.06,128.25,128.64,72805312,359.2708496
2006-04-12T13:30:00Z,128.77,129.13,128.61,128.88,43051904,359.2429149
2006-04-13T13:30:00Z,128.59,129.25,128.31,128.71001,51076896,358.9391911
2006-04-17T13:30:00Z,128.78999,129.31,128.02,128.66,64169600,358.6614805
2006-04-18T13:30:00Z,128.95,130.94,128.84,130.7,92662192,377.1432384
2006-04-19T13:30:00Z,130.72,131.07001,130.24001,130.95,87273312,378.9634651
2006-04-20T13:30:00Z,131,131.86,130.60001,131.13,86022496,380.2693336
2006-04-21T13:30:00Z,131.73,131.78999,130.62,131.14999,72359312,379.4545788
2006-04-24T13:30:00Z,130.92999,131.07001,130.38,130.91,52547296,377.282182
2006-04-25T13:30:00Z,131.03999,131.12,129.92,130.37,84360368,372.7635389
2006-04-26T13:30:00Z,130.5,131.14,130.3,130.39999,67266880,371.8678504
2006-04-27T13:30:00Z,129.89999,131.63,129.59,131.03,124605376,376.2235566
2006-04-28T13:30:00Z,130.78999,131.75,130.71001,131.47,55855104,379.8389146
2006-05-01T13:30:00Z,131.47,131.8,130.32001,130.39999,65006608,373.5879391
2006-05-02T13:30:00Z,131.00999,131.46001,130.74001,131.38,49087696,378.7249311
2006-05-03T13:30:00Z,131.22,131.32001,130.45,130.89,60824608,375.4307326
2006-05-04T13:30:00Z,131.08,131.62,130.34,131.36,42930496,377.1971317
2006-05-05T13:30:00Z,132.05,132.8,131.85001,132.52,62589504,387.6200978
2006-05-08T13:30:00Z,132.50999,132.77,132.36,132.36,30017296,387.2720676
2006-05-09T13:30:00Z,132.42,132.77,132.31,132.62,29865008,388.9332069
2006-05-10T13:30:00Z,132.41,132.75,131.89,132.55,64406896,389.1838937
2006-05-11T13:30:00Z,132.50999,132.55,130.52,130.95,80654688,374.7760855
2006-05-12T13:30:00Z,130.48,130.72,129.19,129.24001,91733376,360.0734593
2006-05-15T13:30:00Z,128.78999,129.74001,128.61,129.5,84040368,360.9074457
2006-05-16T13:30:00Z,129.75999,130,129.00999,129.31,62136400,360.271766
2006-05-17T13:30:00Z,128.67,129.10001,126.77,126.85001,144779632,338.5703507
2006-05-18T13:30:00Z,127.38,127.75,126.11,126.21001,87923872,334.0596757
2006-05-19T13:30:00Z,126.87,127.49001,125.8,127.10001,124320880,336.9348527
2006-05-22T13:30:00Z,126.28,127.17,125.5,126.13,110877376,331.2184287
2006-05-23T13:30:00Z,127.17999,127.63,125.17,125.17,91990624,323.7015556
2006-05-24T13:30:00Z,125.67999,126.89,124.75999,126.17,168394368,326.7336289
2006-05-25T13:30:00Z,126.92,127.73,126.42999,127.73,78992128,339.8434846
2006-05-26T13:30:00Z,128,128.38,127.50999,128.38,62990704,343.7923115
2006-05-30T13:30:00Z,127.97,128,126.05,126.10001,72445504,323.4635501
2006-05-31T13:30:00Z,126.58,127.50999,126.2,127.50999,86932688,330.2506026
2006-06-01T13:30:00Z,127.38,128.94,127.27,128.73,73728000,340.2452182
2006-06-02T13:30:00Z,129.25,129.42999,128.32001,129,91702688,341.7035508
2006-06-05T13:30:00Z,128.78999,128.86,126.77,127.12,86119184,324.2856266
2006-06-06T13:30:00Z,127.21001,127.38,125.75999,126.81,130874816,320.4162768
2006-06-07T13:30:00Z,126.91,127.64999,125.78999,125.86,108703120,315.2934572
2006-06-08T13:30:00Z,125.58,126.5,123.87,125.75,204960320,314.057232
2006-06-09T13:30:00Z,126.36,126.96001,125.28999,125.35001,94976320,310.2484609
2006-06-12T13:30:00Z,125.88,125.92999,123.82001,123.99001,95878192,299.8966069
2006-06-13T13:30:00Z,123.78,124.84,122.55,122.55,185695872,291.6621287
2006-06-14T13:30:00Z,122.84,123.63,122.34,123.5,163652000,295.7712837
2006-06-15T13:30:00Z,123.92,126.36,123.86,126.12,134446320,320.1805543
2006-06-16T13:30:00Z,125.19,125.56,124.46001,124.64999,94263008,313.7834583
2006-06-19T13:30:00Z,125.39999,125.48,123.55,123.67,95817376,307.1915582
2006-06-20T13:30:00Z,124.00999,124.81,123.72,124.09,65518304,307.3182084
2006-06-21T13:30:00Z,124,125.7,123.96001,125.00999,75038688,315.5797134
2006-06-22T13:30:00Z,124.95,125.06,124.03999,124.46001,74994128,312.9952336
2006-06-23T13:30:00Z,124.33,125.3,124.03,124.44,54112496,312.6653164
2006-06-26T13:30:00Z,124.53999,125.06,124.25,124.99001,37905200,316.3784686
2006-06-27T13:30:00Z,125.00999,125.28999,123.77,123.91,69780880,309.2905251
2006-06-28T13:30:00Z,124.19,124.77,123.64999,124.75,62368096,312.5463416
2006-06-29T13:30:00Z,125.2,127.35001,125.17,127.27,110696624,336.2790466
2006-06-30T13:30:00Z,127.47,127.66,126.96001,127.23,54229904,336.9947866
2006-07-03T13:30:00Z,127.42999,128.00999,127.31,127.8,23936192,341.2299719
2006-07-05T13:30:00Z,127.28999,127.45,126.52,127.07001,69653504,336.2363957
2006-07-06T13:30:00Z,127.2,127.85001,127.08,127.44,51289504,338.7913362
2006-07-07T13:30:00Z,127.19,127.56,126.28999,126.61,81628368,333.062946
2006-07-10T13:30:00Z,126.94,127.42999,126.41,126.85001,60956400,333.2829683
2006-07-11T13:30:00Z,126.61,127.41,125.94,127.41,73640816,336.8555352
2006-07-12T13:30:00Z,127.21001,127.39999,125.72,126.05,82561376,327.1054813
2006-07-13T13:30:00Z,125.5,125.67999,124,124,102454192,308.7339254
2006-07-14T13:30:00Z,124.16,124.25999,122.83,123.52,103243184,303.9736844
2006-07-17T13:30:00Z,123.5,124.10001,123.14999,123.34,81289632,302.6020638
2006-07-18T13:30:00Z,123.74001,124.05,122.39,123.97,123697008,305.0643626
2006-07-19T13:30:00Z,124.17999,126.25999,123.724,125.69,134399184,319.0402478
2006-07-20T13:30:00Z,126.12,126.3,124.66,124.83,112337808,315.4425992
2006-07-21T13:30:00Z,125.14999,125.19,123.82001,123.95,101722192,308.7198788
2006-07-24T13:30:00Z,124.44,126.32001,124.44,126.21001,92889872,326.0979692
2006-07-25T13:30:00Z,125.98,127.3,125.72,126.66,95483872,330.2493995
2006-07-26T13:30:00Z,126.59,127.45,126.17999,126.83,84528128,331.8266454
2006-07-27T13:30:00Z,127.33,127.69,126.2,126.71001,87257184,330.5436329
2006-07-28T13:30:00Z,126.99001,128.14,126.86,127.98,82137184,340.0729271
2006-07-31T13:30:00Z,127.66,127.96001,126.55,127.85001,49589104,341.2119541
2006-08-01T13:30:00Z,127.34,127.38,126.60001,127.22,65220896,336.4876232
2006-08-02T13:30:00Z,127.58,128.46001,127.55,128.08,64787504,344.0622763
2006-08-03T13:30:00Z,127.33,128.55,127.14999,128.42,63704496,347.9118826
2006-08-04T13:30:00Z,129.06,129.42999,127.48,128.2,96296624,346.8396865
2006-08-07T13:30:00Z,127.89999,128.08,127.39999,127.95,45434400,344.5360431
2006-08-08T13:30:00Z,128.09,128.46001,126.95,127.41,90898128,340.9749168
2006-08-09T13:30:00Z,128.2,128.60001,126.61,126.98,78916128,336.8085237
2006-08-10T13:30:00Z,126.53,127.5,126.28,127.37,69324320,338.2572942
2006-08-11T13:30:00Z,127.17,127.2,126.39,127.00999,47489392,336.9823242
2006-08-14T13:30:00Z,127.63,128.16,126.92,127.11,58044496,335.8593119
2006-08-15T13:30:00Z,128.21001,128.87,127.89999,128.63,68149808,347.6318109
2006-08-16T13:30:00Z,129.32001,129.89,129.03999,129.78999,71759184,357.8148259
2006-08-17T13:30:00Z,129.58,130.37,129.49001,130.03,70994816,359.931767
2006-08-18T13:30:00Z,130.19,130.69,129.59,130.69,58288400,363.4103753
2006-08-21T13:30:00Z,130.17999,130.28,129.8,130.13,42133696,360.251459
2006-08-22T13:30:00Z,129.94,130.52,129.67999,130.12,60840496,360.4741609
2006-08-23T13:30:00Z,130.17999,130.44,129.19,129.75999,66610128,358.1176971
2006-08-24T13:30:00Z,129.99001,130.10001,129.39999,129.64999,57982896,357.0416089
2006-08-25T13:30:00Z,129.64,130.25,129.55,129.81,41757904,357.8059719
2006-08-28T13:30:00Z,129.64999,130.82001,129.64,130.42999,52679504,363.2406177
2006-08-29T13:30:00Z,130.49001,130.83,129.81,130.58,61817008,364.4844408
2006-08-30T13:30:00Z,130.87,131.03999,130.55,130.66,50053104,364.4704023
2006-08-31T13:30:00Z,130.85001,130.99001,130.58,130.64,38523008,363.6788191
2006-09-01T13:30:00Z,131.14,131.58,130.84,131.42,48800000,369.3892208
2006-09-05T13:30:00Z,131.50999,131.85001,131.2,131.67,52348896,370.882309
2006-09-06T13:30:00Z,131.11,131.16,130.33,130.50999,53795600,360.3111283
2006-09-07T13:30:00Z,130.06,130.57001,129.35001,129.91,86300624,355.9453754
2006-09-08T13:30:00Z,130.08,130.46001,129.83,130.28,45107696,358.1726765
2006-09-11T13:30:00Z,129.86,130.69,129.48,130.41,68497184,359.978232
2006-09-12T13:30:00Z,130.56,131.84,130.3681,131.69,69888128,370.9876727
2006-09-13T13:30:00Z,131.64,132.45,131.52,132.22,62913008,375.3067448
2006-09-14T13:30:00Z,131.96001,132.24001,131.75,132.23,57812192,376.648236
2006-09-15T13:30:00Z,132.31,132.39,131.67999,131.96001,76715680,374.9792658
2006-09-18T13:30:00Z,131.78999,132.39,131.64999,132.14,64155504,375.8479985
2006-09-19T13:30:00Z,132.12,132.13,131.07001,131.81,92097808,373.5414848
2006-09-20T13:30:00Z,132.25,132.77,132.06,132.50999,75212816,378.4893314
2006-09-21T13:30:00Z,132.61,132.75,131.42,131.87,88947008,373.8744827
2006-09-22T13:30:00Z,131.67,131.67999,131,131.47,65969184,369.9945797
2006-09-25T13:30:00Z,131.73,132.85001,131.05,132.48,92298320,376.2185777
2006-09-26T13:30:00Z,132.5,133.60001,132.39999,133.58,74016624,385.4383469
2006-09-27T13:30:00Z,133.49001,133.97,133.27,133.74001,82433872,386.8330241
2006-09-28T13:30:00Z,133.74001,133.99001,133.28,133.69,58601600,386.7864468
2006-09-29T13:30:00Z,133.8,133.94,133.48,133.58,47991696,386.0175934
2006-10-02T13:30:00Z,133.53999,133.83,132.34,133.08,52444496,382.0799162
2006-10-03T13:30:00Z,132.89,133.87,132.64999,133.36,73108688,383.5593179
2006-10-04T13:30:00Z,133.23,135,133.08,134.92,80893312,396.2491952
2006-10-05T13:30:00Z,134.92,135.41,134.75,135.17999,60640000,398.547796
2006-10-06T13:30:00Z,134.95,135.10001,134.39999,135.00999,65001808,398.0935622
2006-10-09T13:30:00Z,134.85001,135.3,134.64,135.09,41177904,398.8301277
2006-10-10T13:30:00Z,135.11,135.45,134.84,135.27,56428496,399.9047502
2006-10-11T13:30:00Z,134.84,135.42999,134.3,135.11,104076320,399.9824752
2006-10-12T13:30:00Z,135.45,136.39,135.39999,136.28,59172896,410.9761925
2006-10-13T13:30:00Z,136.16,136.71001,136.03999,136.63,53945296,413.403366
2006-10-16T13:30:00Z,136.52,137.05,136.42,136.84,42275904,415.1153225
2006-10-17T13:30:00Z,136.47,136.7,135.67,136.41,90785376,412.7604496
2006-10-18T13:30:00Z,137.03999,137.37,136.10001,136.59,87371184,412.4803151
2006-10-19T13:30:00Z,136.39,136.88,136.23,136.81,64081808,413.4172108
2006-10-20T13:30:00Z,136.81,136.95,136.33,136.84,48099504,414.0379005
2006-10-23T13:30:00Z,136.56,137.8,136.39,137.47,66234000,418.6622391
2006-10-24T13:30:00Z,137.28,137.92999,137.22,137.88,53355392,421.5372073
2006-10-25T13:30:00Z,137.74001,138.41,137.50999,138.35001,80750816,424.4553658
2006-10-26T13:30:00Z,138.66,139,137.98,138.78,66848368,426.6814429
2006-10-27T13:30:00Z,138.61,138.75,137.63,137.91,80239376,419.3397047
2006-10-30T14:30:00Z,137.66,138.2,137.39999,137.81,49718096,418.6858525
2006-10-31T14:30:00Z,138.07001,138.25999,137.25,137.78999,71297184,418.2764739
2006-11-01T14:30:00Z,138.22,138.31,136.72,136.86,83006496,411.5085054
2006-11-02T14:30:00Z,136.50999,137.00999,136.36,136.78,60703904,410.6088908
2006-11-03T14:30:00Z,137.27,137.39,135.62,136.53999,71346368,408.4880961
2006-11-06T14:30:00Z,136.96001,138.28,136.95,138.08,63312704,420.6295042
2006-11-07T14:30:00Z,138.2,138.98,138,138.61,63363200,425.1607521
2006-11-08T14:30:00Z,138,139.05,136.86,138.91,87519632,429.251878
2006-11-09T14:30:00Z,139.00999,139.14,137.89999,138.17999,95917680,425.3051661
2006-11-10T14:30:00Z,138.14,138.34,137.72,138.24001,48992000,424.9665141
2006-11-13T14:30:00Z,138.17999,139.03999,138.07001,138.58,59403504,427.8056765
2006-11-14T14:30:00Z,138.97,139.74001,138.12,139.62,96704192,433.9808407
2006-11-15T14:30:00Z,139.57001,140.45,139.53,140.02,76518192,437.7546331
2006-11-16T14:30:00Z,140.44,140.67999,139.49001,140.38,76740128,439.1560198
2006-11-17T14:30:00Z,139.92999,140.42999,139.73,140.42,56357296,440.6901605
2006-11-20T14:30:00Z,140.3,140.74001,139.94099,140.5,69185504,441.6729209
2006-11-21T14:30:00Z,140.49001,140.67,140.28999,140.64,51371392,442.4817916
2006-11-22T14:30:00Z,140.75,141.16,140.5,140.92,45508704,444.3572347
2006-11-24T14:30:00Z,140.24001,140.84,140.2,140.35001,30998192,441.4143904
2006-11-27T14:30:00Z,140.28,140.35001,138.38,138.42,84547376,423.9549252
2006-11-28T14:30:00Z,138.24001,139.16,138.11,139.02,106667680,425.5576327
2006-11-29T14:30:00Z,139.47,140.53,139.08279,140.47,91542000,437.6533447
2006-11-30T14:30:00Z,140.44,141.05,139.75999,140.53,83997680,438.6762827
2006-12-01T14:30:00Z,140.53,140.66,138.97,140.22,126156688,436.1569396
2006-12-04T14:30:00Z,140.25,141.55,140.23,141.28999,87814496,445.1213115
2006-12-05T14:30:00Z,141.56,141.96001,141.25999,141.89999,73380688,449.6577898
2006-12-06T14:30:00Z,141.87,142.07001,141.5,141.78,53324000,449.3524861
2006-12-07T14:30:00Z,142.03,142.3,141.11,141.16,62850304,445.6312232
2006-12-08T14:30:00Z,141.13,141.89999,140.78,141.42,79624624,446.2795838
2006-12-11T14:30:00Z,141.42,142.09,141.34,141.83,39779296,449.7797737
2006-12-12T14:30:00Z,141.69,141.87,140.89,141.72,77453504,449.8204781
2006-12-13T14:30:00Z,142.23,142.34,141.56,141.87,55568400,449.7097638
2006-12-14T14:30:00Z,141.86,143.24001,141.84,143.12,64779200,459.9962632
2006-12-15T14:30:00Z,142.64,142.89,142.24001,142.34,70858816,456.8643253
2006-12-18T14:30:00Z,142.53999,142.88,141.75,141.95,48956800,454.5386145
2006-12-19T14:30:00Z,141.55,142.56,141.19,142.22,65077504,455.9706675
2006-12-20T14:30:00Z,142.28,142.66,142.00999,142.14,41473200,456.0295353
2006-12-21T14:30:00Z,142.27,142.42999,141.32001,141.62,48698400,452.0906499
2006-12-22T14:30:00Z,141.64,141.64999,140.67,140.75,62073200,444.4121089
2006-12-26T14:30:00Z,140.81,141.61,140.78,141.58,32697600,449.4094743
2006-12-27T14:30:00Z,141.87,142.60001,141.83,142.50999,39732496,457.865426
2006-12-28T14:30:00Z,142.41,142.7,141.99001,142.21001,37291104,456.9689799
2006-12-29T14:30:00Z,142.10001,142.53999,141.42999,141.62,45466704,453.2705487
2007-01-03T14:30:00Z,142.25,142.86,140.57001,141.37,94808496,450.6657608
2007-01-04T14:30:00Z,141.23,142.05,140.61,141.67,69634624,451.5241945
2007-01-05T14:30:00Z,141.33,141.39999,140.38,140.53999,76688880,442.5055356
2007-01-08T14:30:00Z,140.82001,141.41,140.25,141.19,69655808,445.0590923
2007-01-09T14:30:00Z,141.31,141.60001,140.39999,141.07001,75681120,444.4956735
2007-01-10T14:30:00Z,140.58,141.57001,140.3,141.53999,72447376,447.7160105
2007-01-11T14:30:00Z,141.56,142.62,141.5,142.16,55532496,453.4734645
2007-01-12T14:30:00Z,142.12,143.24001,142.11,143.24001,57631200,462.9130104
2007-01-16T14:30:00Z,143.07001,143.44,142.73,142.96001,44988304,462.7359321
2007-01-17T14:30:00Z,142.85001,143.46001,142.73,143.02,51597008,463.2205998
2007-01-18T14:30:00Z,143.17,143.25999,142.31,142.53999,68234368,459.856027
2007-01-19T14:30:00Z,142.53999,143.10001,142.46001,142.82001,56983904,461.0082229
2007-01-22T14:30:00Z,143.07001,143.10001,141.92999,142.38,60261696,457.8007613
2007-01-23T14:30:00Z,142.25999,143.08,142.06,142.8,54077200,459.6993514
2007-01-24T14:30:00Z,142.97,143.98,142.91,143.95,56469392,470.0887304
2007-01-25T14:30:00Z,143.84,143.92,142.00999,142.25999,73607312,457.6004485
2007-01-26T14:30:00Z,142.57001,142.64999,141.58,142.16,74585632,455.5697585
2007-01-29T14:30:00Z,142.19,142.8,141.74001,142.05,66216000,454.5977006
2007-01-30T14:30:00Z,142.35001,142.86,142.06,142.78999,70410624,460.1723568
2007-01-31T14:30:00Z,142.63,144.13,142.39999,143.75,91887872,467.5915724
2007-02-01T14:30:00Z,144.14999,144.66,143.91,144.61,69316128,474.6113052
2007-02-02T14:30:00Z,144.73,144.95,144.38,144.81,49607696,475.7125864
2007-02-05T14:30:00Z,144.7,144.94,144.34,144.85001,45735200,476.3522744
2007-02-06T14:30:00Z,144.97,145.03,144.33,144.89,57082192,476.5174982
2007-02-07T14:30:00Z,145.12,145.36,144.57001,145.21001,55694192,477.7687254
2007-02-08T14:30:00Z,144.78,145.12,144.27,145.02,70646000,477.4645213
2007-02-09T14:30:00Z,145.06,145.33,143.39,143.94,79084880,469.4163963
2007-02-12T14:30:00Z,143.94,144.03999,143.19,143.45,65657056,465.2059055
2007-02-13T14:30:00Z,143.77,144.89999,143.75999,144.66,64107072,475.0036018
2007-02-14T14:30:00Z,144.8,145.89999,144.78,145.61,66062368,483.7206168
2007-02-15T14:30:00Z,145.67,145.95,145.42999,145.8,38721696,485.0661864
2007-02-16T14:30:00Z,145.44,145.75999,145.23,145.73,39842800,485.7236492
2007-02-20T14:30:00Z,145.56,146.2,144.06,146.03999,56923904,488.6602309
2007-02-21T14:30:00Z,145.61,146.07001,145.35001,145.98,63973392,489.9180492
2007-02-22T14:30:00Z,146.05,146.42,145.17,145.87,79079680,489.5126721
2007-02-23T14:30:00Z,145.74001,145.78999,144.75,145.3,71971376,484.3170624
2007-02-26T14:30:00Z,145.83,145.95,144.75,145.17,70074752,482.5494053
2007-02-27T14:30:00Z,143.88,144.2,139,139.5,274909952,429.6495656
2007-02-28T14:30:00Z,140.39,141.98,139.8,140.92999,177549680,432.3874539
2007-03-01T14:30:00Z,139.34,141.25,138.05,140.50999,212841120,434.0065994
2007-03-02T14:30:00Z,140.05,140.66,138.66,138.67,162600320,422.7215851
2007-03-05T14:30:00Z,137.92999,139.58,137.33,137.35001,144137008,416.4121602
2007-03-06T14:30:00Z,138.78,140.12,137.717,139.7,143379312,433.3031462
2007-03-07T14:30:00Z,139.59,140.46001,139.39999,139.56,115224496,433.5793084
2007-03-08T14:30:00Z,140.53999,141.16,140.07001,140.74001,117892256,442.9879938
2007-03-09T14:30:00Z,141.31,141.42,140.08,140.78,107765632,442.4529164
2007-03-12T13:30:00Z,140.42,141.34,140.16,140.99001,80371808,443.5231987
2007-03-13T13:30:00Z,140.17999,140.77,138.03999,138.25,190080624,421.5001645
2007-03-14T13:30:00Z,138.42999,139.36,136.75,139.28,231826880,424.4483504
2007-03-15T13:30:00Z,138.97,139.99001,138.8,139.47,132413680,426.5128744
2007-03-16T13:30:00Z,139.31,139.63,138.12,138.53,122046192,420.2944111
2007-03-19T13:30:00Z,139.25999,140.33,138.5466,140.2,96213120,431.3083066
2007-03-20T13:30:00Z,140.08,141.05,139.96001,140.97,83351248,437.1220288
2007-03-21T13:30:00Z,141.10001,143.64999,140.82001,143.28999,153296944,457.082049
2007-03-22T13:30:00Z,143.48,143.67999,142.78999,143.17999,118950624,457.7070295
2007-03-23T13:30:00Z,143.28,143.81,143.14999,143.39,74425744,458.7249256
2007-03-26T13:30:00Z,143.5,143.64999,142.09,143.2,113811504,457.1255061
2007-03-27T13:30:00Z,143.12,143.16,142.39,142.86,100535184,453.9358385
2007-03-28T13:30:00Z,142.14,142.47,141.25999,141.82001,152962064,445.3305031
2007-03-29T13:30:00Z,142.53999,142.61,141.19,141.97,139480064,444.6227943
2007-03-30T13:30:00Z,142.24001,142.84,140.56,142,128208496,443.7770026
2007-04-02T13:30:00Z,142.16,142.46001,140.89,142.16,79428368,444.2026022
2007-04-03T13:30:00Z,142.97,143.98,142.91,143.69,82499312,459.0806299
2007-04-04T13:30:00Z,143.69,143.95,143.16,143.85001,64006528,460.5149595
2007-04-05T13:30:00Z,143.67,144.44,143.61,144.24001,46843232,463.5454628
2007-04-09T13:30:00Z,144.64999,144.8,144.14999,144.44,51137744,464.5943124
2007-04-10T13:30:00Z,144.33,144.85001,144.27,144.61,56632064,465.6375668
2007-04-11T13:30:00Z,144.82001,144.86,143.53999,144.02,106552256,461.2112742
2007-04-12T13:30:00Z,143.74001,144.92,143.34,144.66,116447120,464.0553477
2007-04-13T13:30:00Z,144.89999,145.32001,144.36,145.32001,85181568,467.8684673
2007-04-16T13:30:00Z,145.83,146.86,145.82001,146.7,83206816,481.1157061
2007-04-17T13:30:00Z,146.97,147.39999,146.64999,147.09,108442368,484.1340738
2007-04-18T13:30:00Z,146.60001,147.7,146.57001,147.27,88348256,485.9252905
2007-04-19T13:30:00Z,146.55,147.39999,146.36,147.23,103342944,488.1272943
2007-04-20T13:30:00Z,148.22,148.62,147.0439,148.62,124128320,496.883952
2007-04-23T13:30:00Z,148.37,148.73,147.97,148.06,77569312,493.9787921
2007-04-24T13:30:00Z,148.23,148.39999,147.32001,148.12,114473504,493.6891042
2007-04-25T13:30:00Z,148.73,149.66,148.0233,149.48,109158944,503.5645323
2007-04-26T13:30:00Z,149.49001,149.8,149.10001,149.64999,88749440,504.7352358
2007-04-27T13:30:00Z,149.09,149.74001,148.84,149.53,108191744,505.4892388
2007-04-30T13:30:00Z,149.64,149.74001,148.21001,148.28999,101012752,496.4092016
2007-05-01T13:30:00Z,148.42,149.47,147.67,148.67,134434624,496.9871557
2007-05-02T13:30:00Z,148.89999,149.95,148.75,149.53999,87181808,504.6799925
2007-05-03T13:30:00Z,149.97,150.39999,149.05,150.35001,87844064,508.809248
2007-05-04T13:30:00Z,150.75,151.12,150.22,150.92,96412256,512.436668
2007-05-07T13:30:00Z,150.88,151.2,150.81,150.95,63688656,512.8716391
2007-05-08T13:30:00Z,150.58,150.92,150.13,150.75,81533936,512.2641163
2007-05-09T13:30:00Z,150.64,152.82001,150.37,151.16,102947872,515.9624017
2007-05-10T13:30:00Z,150.73,151.02,149.27,149.58,153698560,503.6955748
2007-05-11T13:30:00Z,149.75,150.92999,149.72,150.86,113413120,512.0254107
2007-05-14T13:30:00Z,150.86,151.3,149.78999,150.53,108062320,511.2116839
2007-05-15T13:30:00Z,150.7,151.66499,150.19,150.57001,180931808,510.7221366
2007-05-16T13:30:00Z,150.8,151.63,150.38,151.60001,114667008,517.9411759
2007-05-17T13:30:00Z,151.38,151.96001,151.11,151.3,101566000,517.5328172
2007-05-18T13:30:00Z,152.00999,152.62,151.81,152.62,99182256,529.7367723
2007-05-21T13:30:00Z,152.58,153.23,152.4993,152.53999,174706432,529.9633439
2007-05-22T13:30:00Z,152.7,153.16,152.38,152.42,82254320,528.6389964
2007-05-23T13:30:00Z,152.95,153.5,152.36,152.44,133950624,526.9375501
2007-05-24T13:30:00Z,152.53,153.21001,150.74001,151.06,187770320,517.7647215
2007-05-25T13:30:00Z,151.49001,152.02,151.17999,151.69,83309120,519.4806674
2007-05-29T13:30:00Z,151.94,152.5,151.45,152.24001,83960816,522.9324373
2007-05-30T13:30:00Z,151.46001,153.53999,151.34,153.48,131273376,531.2358637
2007-05-31T13:30:00Z,153.66,153.89,153.12,153.32001,115777808,531.5876052
2007-06-01T13:30:00Z,153.88,154.39999,153.50999,154.08,107774432,536.4765432
2007-06-04T13:30:00Z,153.53999,154.39,153.48,154.10001,78047568,537.8438088
2007-06-05T13:30:00Z,153.74001,153.89999,152.86,153.49001,127943056,534.241285
2007-06-06T13:30:00Z,152.91,152.95,151.75,151.84,164138128,518.2923571
2007-06-07T13:30:00Z,151.56,152.5,149.06,149.10001,232486192,498.4336109
2007-06-08T13:30:00Z,149.5,151.19,149.09,151.03999,176982320,508.5129986
2007-06-11T13:30:00Z,150.92999,151.95,150.7,151.3,102527504,511.4003107
2007-06-12T13:30:00Z,150.67,151.53999,149.55,149.64999,235736560,500.5414874
2007-06-13T13:30:00Z,150.5,152.07001,149.722,151.89,193250624,515.9015404
2007-06-14T13:30:00Z,152.06,153.12,152.03,152.86,146645312,524.6599359
2007-06-15T13:30:00Z,153.14,153.66,152.92999,153.07001,154416368,526.6030087
2007-06-18T13:30:00Z,153.38,153.39,152.66,152.89,88635680,525.0860095
2007-06-19T13:30:00Z,152.55,153.38,152.36,153.27,111117440,526.8763541
2007-06-20T13:30:00Z,153.58,153.58,150.96001,151.14,177234432,510.531054
2007-06-21T13:30:00Z,151.08,152.11,150.25,151.98,205265680,512.2000824
2007-06-22T13:30:00Z,151.52,151.77,149.85001,150.55,205153120,502.2009182
2007-06-25T13:30:00Z,150.24001,151.25,149.02,149.83,232036432,497.6855424
2007-06-26T13:30:00Z,150.21001,150.46001,148.28,148.28999,198318256,486.6398475
2007-06-27T13:30:00Z,148.13,150.57001,148.06,150.39999,209169056,499.8175249
2007-06-28T13:30:00Z,150.38,151.41,149.67,150.38,157701504,501.3153273
2007-06-29T13:30:00Z,150.89999,151.64999,149.14999,150.42999,199697632,500.7279252
2007-07-02T13:30:00Z,150.87,151.92,150.77,151.78999,103352000,511.7571676
2007-07-03T13:30:00Z,152.17999,152.5,151.99001,152.34,54047488,516.3004659
2007-07-05T13:30:00Z,152.39999,152.56,151.63,152.17999,89254432,515.2482436
2007-07-06T13:30:00Z,152.38,153.17,151.92999,152.98,81106368,520.2413052
2007-07-09T13:30:00Z,153.16,153.36,152.62,153,72343568,520.4814737
2007-07-10T13:30:00Z,152.28999,152.61,150.77,150.92,180356128,501.6406941
2007-07-11T13:30:00Z,150.75,152.05,150.52,151.99001,175533632,506.7231267
2007-07-12T13:30:00Z,152.37,154.75,152.34,154.39,133863120,528.8888239
2007-07-13T13:30:00Z,154.57001,155.46001,154.39,154.85001,111793872,533.5807455
2007-07-16T13:30:00Z,154.99001,155.53,154.58,154.83,98370368,533.4556848
2007-07-17T13:30:00Z,154.92999,156,154.67999,154.75,126120752,532.3265726
2007-07-18T13:30:00Z,154.23,154.8,153.3,154.47,237719120,531.1241177
2007-07-19T13:30:00Z,155.2,155.53,154.75,155.07001,145213120,535.1465405
2007-07-20T13:30:00Z,154.89,155.2484,152.28999,153.5,245501872,521.7995948
2007-07-23T13:30:00Z,154.17999,154.72,153.3,153.97,121181808,521.8751115
2007-07-24T13:30:00Z,153.12,154.28,150.75999,151.3,256825632,501.4756559
2007-07-25T13:30:00Z,152.02,152.39,150.25,151.61,265201056,500.5568216
2007-07-26T13:30:00Z,150.19,150.8,146.39,148.02,467454208,468.8606472
2007-07-27T13:30:00Z,148.21001,148.87,145.05,145.11,422916864,447.5749167
2007-07-30T13:30:00Z,145.92999,147.81,145.28999,147.38,282213376,458.642113
2007-07-31T13:30:00Z,148.33,149.46001,145.03999,145.72,316607488,450.6836165
2007-08-01T13:30:00Z,145.17999,147.00999,143.95,146.42999,467658496,452.7173043
2007-08-02T13:30:00Z,146.75999,147.75999,145.25999,147.60001,294674176,458.3403374
2007-08-03T13:30:00Z,147.28,147.58,143.2,143.8,359378688,426.4761739
2007-08-06T13:30:00Z,144.21001,146.83,142.53,146.21001,324726272,435.7801274
2007-08-07T13:30:00Z,145.94,149,145.23,147.77,280677376,447.9291208
2007-08-08T13:30:00Z,148.41,150.59,147.34,149.83,274739968,463.2722597
2007-08-09T13:30:00Z,147.42999,149.95,145.28999,145.39,357626368,434.3880597
2007-08-10T13:30:00Z,144.39,146.5,143.12,144.71001,411013376,430.6315337
2007-08-13T13:30:00Z,146.5,146.89,145.02,145.23,181944192,430.404942
2007-08-14T13:30:00Z,145.7,146.06,142.72,143.00999,264096560,413.7523229
2007-08-15T13:30:00Z,142.72,144.46001,140.62,141.03999,323735040,402.2244351
2007-08-16T13:30:00Z,139.78999,142.94,137,142.10001,546451200,409.3508996
2007-08-17T13:30:00Z,145.5,148.35001,141.386,144.71001,388157184,423.815158
2007-08-20T13:30:00Z,145.17,145.47,143.28999,144.64,187079936,421.8273323
2007-08-21T13:30:00Z,144.60001,145.97,144.14,144.92999,157000816,423.1932507
2007-08-22T13:30:00Z,146.00999,146.8,145.33,146.64999,172226192,437.3483395
2007-08-23T13:30:00Z,147.34,147.64999,145.61,146.52,203853744,436.2256474
2007-08-24T13:30:00Z,146.48,148.33,146.28,148.33,128886256,448.9177206
2007-08-27T13:30:00Z,147.85001,148.33,146.73,146.95,112992128,442.2873933
2007-08-28T13:30:00Z,146.16,146.25,143.46001,143.72,219626128,411.9832545
2007-08-29T13:30:00Z,144.37,146.74001,143.96001,146.53999,207614496,429.7020463
2007-08-30T13:30:00Z,145.45,147.19,145.31,146.14999,191681632,431.2966319
2007-08-31T13:30:00Z,147.64999,148.5,146.83,147.59,185474624,441.9510683
2007-09-04T13:30:00Z,147.45,149.98,147.39999,149.08,120054688,455.1328847
2007-09-05T13:30:00Z,148.2,148.36,147,147.78999,166256624,448.4876697
2007-09-06T13:30:00Z,147.95,148.61,147.12,148.13,127860432,449.5416689
2007-09-07T13:30:00Z,146.48,146.89,145.25999,146.07001,235429056,432.1904941
2007-09-10T13:30:00Z,146.52,146.72,144.33,145.78999,192354688,428.9289647
2007-09-11T13:30:00Z,146.24001,147.7,146.13,147.49001,162048256,442.2326509
2007-09-12T13:30:00Z,147.28999,148.44,146.98,147.87,149577680,445.5237666
2007-09-13T13:30:00Z,148.55,149.45,148.2,148.91,153905248,454.1643936
2007-09-14T13:30:00Z,147.96001,149.09,147.74001,148.89999,121903056,456.9572563
2007-09-17T13:30:00Z,148.31,148.8905,147.63,148.10001,109853056,453.4125406
2007-09-18T13:30:00Z,148.83,152.5,148.13409,152.46001,263372816,491.3723121
2007-09-19T13:30:00Z,153.41,154.39,148.10001,153.36,193766752,498.1209013
2007-09-20T13:30:00Z,153.34,153.42999,152.11,152.28,175178752,488.6080485
2007-09-21T13:30:00Z,152.71001,153.11771,151.74001,151.97,141459312,485.596086
2007-09-24T13:30:00Z,152.42,152.82001,151.36,151.69,139314944,482.9155956
2007-09-25T13:30:00Z,150.81,151.66,150.47,151.39,142289568,481.8577127
2007-09-26T13:30:00Z,152.25,152.77,151.39,152.19,135546944,487.0327127
2007-09-27T13:30:00Z,152.91,153.10001,152.19,153.09,102704064,493.0276462
2007-09-28T13:30:00Z,152.85001,153.19,151.98,152.58,133367008,489.7108855
2007-10-01T13:30:00Z,152.60001,154.75,152.5,154.3,148120256,504.3559849
2007-10-02T13:30:00Z,154.61,154.64999,153.81,154.09,112689008,504.2470351
2007-10-03T13:30:00Z,153.81,154.41,153.00999,153.78,119037872,502.2396767
2007-10-04T13:30:00Z,154.11,154.25999,153.59,154.02,76764944,503.06993
2007-10-05T13:30:00Z,155.03,156.10001,154.63,155.85001,134583008,519.1075785
2007-10-08T13:30:00Z,155.39,155.49001,154.77,155.02,71270128,514.159579
2007-10-09T13:30:00Z,155.60001,156.5,155.03,156.48,94001120,524.8258175
2007-10-10T13:30:00Z,156.03999,156.44,155.41,156.22,101668560,525.0891186
2007-10-11T13:30:00Z,156.92999,157.52,154.53999,155.47,233513568,520.1081438
2007-10-12T13:30:00Z,155.46001,156.35001,155.27,156.33,124539376,523.6479485
2007-10-15T13:30:00Z,156.27,156.36,153.94,155.00999,161094752,513.835814
2007-10-16T13:30:00Z,154.41,156.48,153.47,153.78,166428752,508.4516642
2007-10-17T13:30:00Z,154.98,155.09,152.47,154.25,216672560,508.296905
2007-10-18T13:30:00Z,153.45,154.19,153.08,153.69,148428368,504.8549154
2007-10-19T13:30:00Z,153.09,156.48,149.66,149.67,297148672,484.0971938
2007-10-22T13:30:00Z,148.86,150.75999,148.66,150.53999,261945376,486.0682772
2007-10-23T13:30:00Z,151.46001,151.95,150.25,151.75999,179986432,493.5090297
2007-10-24T13:30:00Z,151.21001,151.74001,148,151.48,326582016,493.0789649
2007-10-25T13:30:00Z,151.64999,152.28999,149.88,151.84,237346064,495.1879665
2007-10-26T13:30:00Z,153.06,153.62,151.89999,153.62,176488496,508.2315645
2007-10-29T13:30:00Z,153.92999,154.44,153.55,154.13,106819248,511.9633855
2007-10-30T13:30:00Z,153.45,153.75,152.87,153.06,132970816,503.4204534
2007-10-31T13:30:00Z,153.98,155.27,152.84,154.64999,220927568,513.4074511
2007-11-01T13:30:00Z,153.28999,153.41,150.59,151.03,332966400,481.1744433
2007-11-02T13:30:00Z,151.53,152,149.21001,151.2,331219456,479.2757964
2007-11-05T14:30:00Z,149.64,151.16,148,150.05,226765936,472.9769458
2007-11-06T14:30:00Z,150.86,152.11,149.89999,152.07001,177729632,488.1625042
2007-11-07T14:30:00Z,150.44,152.10719,147.55,147.91,306449152,458.3846619
2007-11-08T14:30:00Z,147.99001,149.3,145.07001,147.16,374404352,451.8230851
2007-11-09T14:30:00Z,145.69,147.53999,144.89,145.14,277731328,439.3981166
2007-11-12T14:30:00Z,145.21001,146.61,143.7,143.7,243016816,432.3661594
2007-11-13T14:30:00Z,145.37,148.31,145.22,148.08,191073376,468.8801287
2007-11-14T14:30:00Z,149.22,149.39999,146.78,147.67,230524880,467.6104226
2007-11-15T14:30:00Z,146.57001,147.49001,144.52,145.53999,263051680,450.2927574
2007-11-16T14:30:00Z,146.31,146.47,144.57001,145.78999,308757248,449.5410773
2007-11-19T14:30:00Z,145.28,145.36,143.19,143.75999,267712624,430.6742835
2007-11-20T14:30:00Z,144.02,145.53,142.11,144.64,414724608,433.0323763
2007-11-21T14:30:00Z,143.08,143.91,141.67,141.67999,259160320,409.4592455
2007-11-23T14:30:00Z,143.07001,144.34,142.7,144.13,77684624,426.9487754
2007-11-26T14:30:00Z,144.42999,144.88,140.66,140.95,214165440,404.4392293
2007-11-27T14:30:00Z,141.74001,143.23,140.95,142.57001,293832192,409.7095281
2007-11-28T14:30:00Z,144.19,147.47,144.14,147.13,259068752,453.9022319
2007-11-29T14:30:00Z,146.62,147.72,146.10001,147.17999,199180560,456.8134011
2007-11-30T14:30:00Z,149.03999,149.87,147.33,148.66,222886496,465.5401353
2007-12-03T14:30:00Z,148.19,148.45,147.28999,147.67999,145927872,457.1664204
2007-12-04T14:30:00Z,146.66,147.54089,146.31,146.36,136528560,447.5873024
2007-12-05T14:30:00Z,147.92999,149.2,147.83,148.81,171036688,470.5076413
2007-12-06T14:30:00Z,148.63,151.21001,148.57001,150.94,154542560,488.890582
2007-12-07T14:30:00Z,151.42,151.5,150.55,150.91,148980064,489.5607948
2007-12-10T14:30:00Z,151.28,152.25,150.86,152.08,123914368,497.5218739
2007-12-11T14:30:00Z,152.14,152.89,147.83,147.91,250346368,466.7932023
2007-12-12T14:30:00Z,151.06,151.77,147.2,149.37,322435584,464.8962121
2007-12-13T14:30:00Z,148.32001,149.39,147.3,149.06,237607056,463.0295818
2007-12-14T14:30:00Z,147.92999,149.10001,147.10001,147.17,159152880,451.3402829
2007-12-17T14:30:00Z,146.61,146.87,144.86,145.07001,177269312,432.5409023
2007-12-18T14:30:00Z,146.10001,146.48,143.96001,145.88,245569248,433.496434
2007-12-19T14:30:00Z,145.94,146.89,144.94,145.88,198917120,433.2288142
2007-12-20T14:30:00Z,146.84,146.86,145.17999,146.8,214813744,436.4268042
2007-12-21T14:30:00Z,147.37,148.42,147.09,148.13,146090320,448.0177133
2007-12-24T14:30:00Z,148.82001,149.48,148.48,149.23,45601328,457.2587538
2007-12-26T14:30:00Z,148.64999,149.67999,148.5,149.55,67118064,460.362716
2007-12-27T14:30:00Z,149.02,149.03,147.32001,147.67,122981680,445.5680438
2007-12-28T14:30:00Z,148.53999,148.61,146.89999,147.3,116398064,441.7590108
2007-12-31T14:30:00Z,147.10001,147.6062,146.06,146.21001,108126752,434.0558148
2008-01-02T14:30:00Z,146.53,146.99001,143.88,144.92999,204935504,423.9941303
2008-01-03T14:30:00Z,144.91,145.49001,144.07001,144.86,125133248,422.5323066
2008-01-04T14:30:00Z,143.34,143.44,140.91,141.31,232330816,387.787639
2008-01-07T14:30:00Z,141.81,142.23,140.10001,141.19,234990944,385.0995586
2008-01-08T14:30:00Z,142.08,142.89999,138.44,138.91,326366720,370.1279661
2008-01-09T14:30:00Z,139.09,140.78999,137.7,140.37,301910784,374.0849739
2008-01-10T14:30:00Z,139.67999,142.8,139.37,141.28999,335701248,382.3671834
2008-01-11T14:30:00Z,140.78,141.8985,139,140.14999,267076560,377.8037444
2008-01-14T14:30:00Z,141.16,141.86,140.39999,141.28,170365632,384.1365474
2008-01-15T14:30:00Z,139.78999,141.4903,137.89999,138.17,240456496,361.4378317
2008-01-16T14:30:00Z,137.36,139.12,136.28,136.98,378956032,354.9400508
2008-01-17T14:30:00Z,137.81,137.88,132.92999,133.42999,398404864,325.6637596
2008-01-18T14:30:00Z,134.74001,135.02,131.10001,132.06,348561408,314.6149294
2008-01-22T14:30:00Z,127.21001,132.42661,126,130.72,435925248,313.2539407
2008-01-23T14:30:00Z,127.09,134.19,126.84,133.86,511912960,335.0723083
2008-01-24T14:30:00Z,134.48,135.46001,133.31,134.99001,259949248,343.0814852
2008-01-25T14:30:00Z,136.50999,136.75999,132.60001,133.03999,269603840,330.6871681
2008-01-28T14:30:00Z,133.25999,135.52,132.06,135.24001,217934560,339.005911
2008-01-29T14:30:00Z,136.10001,136.45,134.88,135.91,168968816,342.9244161
2008-01-30T14:30:00Z,135.58,138.53999,134.60001,134.91,334939136,337.2253821
2008-01-31T14:30:00Z,133.39999,138.53999,133.2,137.37,343680768,354.8460454
2008-02-01T14:30:00Z,137.94,139.61,137.52,139.58,206843680,372.6813551
2008-02-04T14:30:00Z,139.21001,139.3,137.64,137.82001,124694256,361.4616702
2008-02-05T14:30:00Z,135.94,136.25,133.67,134.13,286882560,326.9306293
2008-02-06T14:30:00Z,134.58,135.25,132.41,133.05,250792880,319.4293005
2008-02-07T14:30:00Z,131.8,134.78999,131.73,133.92999,297541632,324.3652413
2008-02-08T14:30:00Z,133.09,134.22,132.10001,133.07001,221643504,322.9100575
2008-02-11T14:30:00Z,133.10001,134.23,132.03999,133.75,188576256,326.2129377
2008-02-12T14:30:00Z,134.91,136.31,133.98,134.99001,256654368,335.0644132
2008-02-13T14:30:00Z,136.00999,137.10001,135.14,136.37,181967744,345.2036545
2008-02-14T14:30:00Z,136.95,137,134.78999,135.17,215207120,336.616701
2008-02-15T14:30:00Z,134.55,136.10001,133.36,135.14,154110256,335.9773781
2008-02-19T14:30:00Z,136.69,136.89,134.61,135.52,145190000,335.7183024
2008-02-20T14:30:00Z,133.99001,137.60001,133.75999,135.92,220709376,339.0921523
2008-02-21T14:30:00Z,136.66,137.00999,134.07001,134.78999,201051184,333.7458031
2008-02-22T14:30:00Z,134.97,135.85001,132.86,135.62,205491008,336.144353
2008-02-25T14:30:00Z,135.53999,137.64999,134.78,137.33,190107008,347.723137
2008-02-26T14:30:00Z,136.75,138.95,136.5,138.36,212420624,355.699088
2008-02-27T14:30:00Z,137.56,139.14,137.41,138.22,168395808,357.3487802
2008-02-28T14:30:00Z,137.24001,137.96001,136.55,136.87,170831056,348.962044
2008-02-29T14:30:00Z,135.60001,137.0249,132.78,133.82001,252715120,325.1965324
2008-03-03T14:30:00Z,133.14,133.81,132.24001,133.5,195613632,322.3366373
2008-03-04T14:30:00Z,132.23,133.39999,130.99001,132.99001,282513152,322.0906507
2008-03-05T14:30:00Z,133.41,134.77,132.34,133.83,270681344,327.3558514
2008-03-06T14:30:00Z,132.98,133.22,130.55,131.06,247912128,303.2284163
2008-03-07T14:30:00Z,129.63,131.74001,128.58,129.71001,326434560,295.6062484
2008-03-10T13:30:00Z,129.81,129.92999,127.59,128,235683376,281.0367057
2008-03-11T13:30:00Z,130.72,132.72,127.71519,132.60001,341875712,308.5377442
2008-03-12T13:30:00Z,132.73,133.77,131.16,131.36,229161120,304.2860728
2008-03-13T13:30:00Z,129.61,132.64,128.60001,131.64999,351881472,308.0941946
2008-03-14T13:30:00Z,132.77,132.81,127.78,129.61,484687872,294.5160749
2008-03-17T13:30:00Z,126.57001,129.25999,126.07001,128.3,405310976,287.9397796
2008-03-18T13:30:00Z,130.62,133.69,129.98,133.63,334416384,337.0765473
2008-03-19T13:30:00Z,134.14,134.64999,130.03999,130.32001,345971456,318.3838715
2008-03-20T13:30:00Z,130.05,132.91,129.25999,132.08,245320624,324.7814756
2008-03-24T13:30:00Z,133.31,135.81,133.24001,134.72,209110368,349.3369176
2008-03-25T13:30:00Z,134.86,135.55,133.77,134.85001,192947184,350.6664582
2008-03-26T13:30:00Z,134.46001,135.08839,133.11,133.2,196934192,338.1354759
2008-03-27T13:30:00Z,134.2,134.44,132.36,132.78,225153120,333.4595854
2008-03-28T13:30:00Z,132.99001,133.36,131.06,131.50999,180918688,323.8837041
2008-03-31T13:30:00Z,131.28999,132.73,131.09,131.97,166692128,325.5149702
2008-04-01T13:30:00Z,133.71001,136.84,133.50999,136.61,254547248,370.1375321
2008-04-02T13:30:00Z,137.06,137.67,135.98,136.7,210910816,371.8795043
2008-04-03T13:30:00Z,135.94,137.44,135.71001,137.03999,175884752,374.599221
2008-04-04T13:30:00Z,137.12,137.96001,136.12,136.89,204473056,374.6264286
2008-04-07T13:30:00Z,137.87,138.57001,136.74001,136.96001,154381312,372.164908
2008-04-08T13:30:00Z,136.19,137.1554,135.95,136.82001,148937248,371.9336548
2008-04-09T13:30:00Z,136.61,136.8,134.89,135.83,195610560,364.8354503
2008-04-10T13:30:00Z,135.39,136.67,134.89999,136.02,192967808,365.7524402
2008-04-11T13:30:00Z,134.45,135.9837,133.00999,133.38,222973312,347.7275376
2008-04-14T13:30:00Z,133.19,133.53999,132.55,132.92999,160521936,344.2312998
2008-04-15T13:30:00Z,133.58,133.69,132.33,133.24001,172389120,344.4813776
2008-04-16T13:30:00Z,134.53999,136.92999,134.39999,136.85001,189268816,378.263107
2008-04-17T13:30:00Z,136.02,137.25,135.66,137.05,179707504,382.6981659
2008-04-18T13:30:00Z,138.94,139.56,138.25999,138.48,218530560,393.2713351
2008-04-21T13:30:00Z,138.23,138.98,136.87,138.55,118587376,393.7914194
2008-04-22T13:30:00Z,138.19,138.37,136.64,137.94,162166064,389.6761234
2008-04-23T13:30:00Z,138.09,138.78,137.12,137.72,193309008,388.2512322
2008-04-24T13:30:00Z,138.08,139.74001,137.03999,138.32001,229381376,391.0882454
2008-04-25T13:30:00Z,139.41,139.89,137.91,139.60001,190788064,397.9906494
2008-04-28T13:30:00Z,139.88,140.25,139.38,139.63,105616496,397.7802998
2008-04-29T13:30:00Z,139.39,139.73,138.61,139.08,125514064,393.6426149
2008-04-30T13:30:00Z,139.28999,140.59,138.25999,138.25999,208395808,388.10554
2008-05-01T13:30:00Z,138.39,141.12,138.27,141.12,187279504,410.8908814
2008-05-02T13:30:00Z,142.33,142.37,140.56,141.50999,181585504,412.9673766
2008-05-05T13:30:00Z,141.05,141.61,140.41,140.83,118510368,408.0986939
2008-05-06T13:30:00Z,140.00999,142.2,139.69,142.05,179339808,415.3926921
2008-05-07T13:30:00Z,141.89,142.03999,139.13,139.52,199267248,398.3149557
2008-05-08T13:30:00Z,139.74001,140.32001,138.98,139.16,178321184,395.1001715
2008-05-09T13:30:00Z,138.60001,139.39,138.45,138.89999,152589632,394.0571672
2008-05-12T13:30:00Z,139.25,140.56,138.73,140.46001,150911440,406.2568567
2008-05-13T13:30:00Z,140.8,140.89,139.73,140.48,159141872,406.7637838
2008-05-14T13:30:00Z,141.07001,142.2,140.46201,140.77,181910752,407.1185416
2008-05-15T13:30:00Z,141.03999,142.63,140.83,142.53,166927008,421.9472776
2008-05-16T13:30:00Z,142.86,142.87,141.61,142.66,204236816,423.3649718
2008-05-19T13:30:00Z,142.81,144.3,142.3,143.05,165704064,425.6649718
2008-05-20T13:30:00Z,142.27,142.34,141,141.89,178552000,416.2472368
2008-05-21T13:30:00Z,141.81,142.12,139,139.49001,252724816,395.7128148
2008-05-22T13:30:00Z,139.42999,140.17,139,139.50999,170820320,394.449932
2008-05-23T13:30:00Z,139.05,139.6631,137.52,137.64,181436192,379.7591972
2008-05-27T13:30:00Z,137.8,139,137.53,138.66,168322816,384.8778529
2008-05-28T13:30:00Z,139.17,140,138,139.3,181288064,388.3564082
2008-05-29T13:30:00Z,139.13,140.92999,139.08,140,173927184,394.6745471
2008-05-30T13:30:00Z,140.47,140.74001,139.94,140.35001,117361936,396.9814419
2008-06-02T13:30:00Z,139.83,139.86,138,138.89999,181069872,383.6008302
2008-06-03T13:30:00Z,139.3,139.62,137.23,138.09,272049920,377.0438869
2008-06-04T13:30:00Z,137.7,139.16,137.46001,138.02,246726368,376.3342236
2008-06-05T13:30:00Z,138.58,140.89,138.32001,140.78,237867008,401.5748937
2008-06-06T13:30:00Z,139.55,139.8,136.22,136.28999,384276224,367.2144115
2008-06-09T13:30:00Z,136.86,137.5,135.41,136.62,228263872,365.6394409
2008-06-10T13:30:00Z,135.67,137.10001,135.35001,135.94,260234816,362.9863195
2008-06-11T13:30:00Z,135.97,136.2592,133.92999,133.94,284064256,347.5367437
2008-06-12T13:30:00Z,134.60001,135.87,133.52,134.45,252791744,347.2306749
2008-06-13T13:30:00Z,135.17,136.52,134.418,136.14999,244727056,360.2466645
2008-06-16T13:30:00Z,135.55,136.92999,135.46001,136.23,185833376,362.1370167
2008-06-17T13:30:00Z,137.07001,137.12,135.37,135.57001,191743808,358.5445978
2008-06-18T13:30:00Z,134.69,135.5235,133.71001,134.25,266970560,348.4792461
2008-06-19T13:30:00Z,134.14999,135.24001,132,134.42,304310784,349.2978281
2008-06-20T13:30:00Z,132.84,133.09,131.22,131.58,289275648,323.1499378
2008-06-23T13:30:00Z,132.09,132.23,131.32001,131.45,165115680,320.6129272
2008-06-24T13:30:00Z,131.05,132.44,130.19,131.19,267300624,319.469255
2008-06-25T13:30:00Z,131.72,133.39999,131.239,131.81,287853824,323.823567
2008-06-26T13:30:00Z,130.57001,131.42,128.08,128.23,297775104,292.8439577
2008-06-27T13:30:00Z,128.28,128.86,127.035,127.53,303423232,287.6995051
2008-06-30T13:30:00Z,127.89,128.91,127.3,127.98,258888192,289.1749919
2008-07-01T13:30:00Z,126.52,128.47,125.92999,128.38,388621824,295.9374984
2008-07-02T13:30:00Z,128.78999,129.16,125.95,126.17999,291223296,283.3741918
2008-07-03T13:30:00Z,127.11,127.11,124.99001,126.31,239359632,280.8995556
2008-07-07T13:30:00Z,126.78999,127.34,123.92,125.02,372427264,271.0994209
2008-07-08T13:30:00Z,124.99001,127.39,124.2,127.24001,376225280,282.9352078
2008-07-09T13:30:00Z,127.5,127.74001,124.39,124.78999,336789760,268.1728994
2008-07-10T13:30:00Z,124.42999,125.78999,123.58,125.3,436475648,268.8735234
2008-07-11T13:30:00Z,123.97,125.89999,122.49001,123.84,481124608,262.5432811
2008-07-14T13:30:00Z,125.25999,125.5,122.39999,122.72,322720768,254.5198796
2008-07-15T13:30:00Z,121.8,123.49001,120.02,120.99001,502502400,243.1329443
2008-07-16T13:30:00Z,121.45,124.57001,121.10001,123.96001,371642880,267.2787969
2008-07-17T13:30:00Z,125.14,126.25999,124.09,125.2,375490560,276.8076481
2008-07-18T13:30:00Z,126.17,126.41589,125.14999,125.98,267030000,280.9606021
2008-07-21T13:30:00Z,126.50999,126.8,125.19,126.05,222863008,280.3190263
2008-07-22T13:30:00Z,125.14999,127.8,124.85001,127.48,296904192,289.1690076
2008-07-23T13:30:00Z,127.89,129.14999,127.55,128.17,311698432,295.817466
2008-07-24T13:30:00Z,128.34,128.41,125.16,125.50999,248634496,273.1233863
2008-07-25T13:30:00Z,125.89,126.49001,125.17,125.48,219131008,270.2761119
2008-07-28T13:30:00Z,125.50999,126.06,123.42,123.64,205202880,256.7673614
2008-07-29T13:30:00Z,123.98,126.38,123.64,126.28,261505568,274.5063793
2008-07-30T13:30:00Z,127.11,128.60001,126.28,128.53,354710016,292.2119212
2008-07-31T13:30:00Z,127.39999,128.57001,126.63,126.83,277402112,283.7778879
2008-08-01T13:30:00Z,127.12,127.28,125.46001,126.16,248703568,278.1386525
2008-08-04T13:30:00Z,126.03999,126.14,124.75999,124.99001,188251744,267.7514795
2008-08-05T13:30:00Z,126.02,128.56,124.9736,128.36,251624320,292.5485549
2008-08-06T13:30:00Z,128.02,129.3,127.48,128.92999,209555376,296.4814705
2008-08-07T13:30:00Z,127.96001,129.0549,126.53999,127.00999,246312432,284.675341
2008-08-08T13:30:00Z,126.58,129.92999,126.38,129.37,260811632,301.6243974
2008-08-11T13:30:00Z,129.47,131.50999,129.23,130.71001,249425808,313.5620016
2008-08-12T13:30:00Z,130.28011,130.7028,128.73,129.35001,213200816,305.3618852
2008-08-13T13:30:00Z,128.78999,129.64999,127.67,128.57001,256467184,300.0346998
2008-08-14T13:30:00Z,127.84,130.28,127.75,129.53999,239556064,307.3318564
2008-08-15T13:30:00Z,129.92999,130.5,129.3,130.17,181005376,311.670416
2008-08-18T13:30:00Z,130.42999,130.48,127.66,128.39,172275056,296.7455566
2008-08-19T13:30:00Z,127.42,128.1181,126.53,126.99001,194673632,285.6880829
2008-08-20T13:30:00Z,127.39,127.95,126.34,127.58,225498128,287.7055058
2008-08-21T13:30:00Z,126.75,128.44,126.60001,127.8,180609808,290.277182
2008-08-22T13:30:00Z,128.67,129.64999,127.8,129.64999,167715248,304.521543
2008-08-25T13:30:00Z,128.8,129.64999,126.75,127.02,171936880,285.6473712
2008-08-26T13:30:00Z,127.02,127.87,126.58,127.39,159117184,285.9841867
2008-08-27T13:30:00Z,127.55,128.83,127.3,128.63,171032752,296.3709356
2008-08-28T13:30:00Z,129.28,130.34,128.63,130.19,167537056,308.7047424
2008-08-29T13:30:00Z,129.73,130.14,128.50999,128.78999,189210000,299.5432983
2008-09-02T13:30:00Z,130.03,130.71001,127.52,127.99001,252469568,292.3433284
2008-09-03T13:30:00Z,127.88,128.5,126.92999,127.88,251949680,290.3685147
2008-09-04T13:30:00Z,126.97,127.23,123.96001,124.03,340438528,254.1125954
2008-09-05T13:30:00Z,123.28999,124.95,122,124.42,289514752,254.8700753
2008-09-08T13:30:00Z,128.03999,128.24001,124.42,126.99001,364148736,268.4153711
2008-09-09T13:30:00Z,127.10001,127.36,122.8,123.22,377326848,235.9828898
2008-09-10T13:30:00Z,123.89,124.89999,122.55,123.72,298916608,234.2276172
2008-09-11T13:30:00Z,122.12,125.74001,121.60001,125.50999,375369216,245.1332266
2008-09-12T13:30:00Z,124.28999,126.21001,123.83,126.09,297851136,252.7052418
2008-09-15T13:30:00Z,121.63,125.65199,119.89,120.09,483607040,214.6240727
2008-09-16T13:30:00Z,117.2,122.32001,117,122.10001,581744128,228.4187421
2008-09-17T13:30:00Z,119.64,121.8517,116,116.61,624095488,197.8163941
2008-09-18T13:30:00Z,118.05,121.78999,113.8,120.07001,776114688,211.5566146
2008-09-19T13:30:00Z,126.7,128,116.52,124.12,501146880,225.0585715
2008-09-22T13:30:00Z,124.4505,124.75,120.36,121.31,249966432,201.6040779
2008-09-23T13:30:00Z,120.85001,122.02,118.28,118.55,328230144,181.9551126
2008-09-24T13:30:00Z,119.35001,120,117.78999,118.92999,311871232,180.6371593
2008-09-25T13:30:00Z,119.39999,121.91,118.4369,120.78999,328252928,193.3900857
2008-09-26T13:30:00Z,118.83,121.5,118.50999,120.85001,285917440,199.4424215
2008-09-29T13:30:00Z,119.17999,121.17999,110.97,111.38,459562240,125.3019395
2008-09-30T13:30:00Z,113.50999,116.8,110.5321,115.99001,328510208,141.3782245
2008-10-01T13:30:00Z,115.27,116.69,113.95,116.06,333084928,145.4954071
2008-10-02T13:30:00Z,114.95,115.11,111.06,111.85001,365632512,108.6870098
2008-10-03T13:30:00Z,112.86,115.45,109.67999,110.34,461832448,96.50024805
2008-10-06T13:30:00Z,107.14999,107.62,100.64,104.72,610790912,46.04703491
2008-10-07T13:30:00Z,106.84,107.33,99.64999,100.03,540213504,12.77274424
2008-10-08T13:30:00Z,97.52,102.17999,96.81,97.50999,725787904,0.743213004
2008-10-09T13:30:00Z,99.66,100.62,90.25,90.7,534758400,-48.65625847
2008-10-10T13:30:00Z,86.75999,93.94,83.58,88.5,871546880,-61.26457415
2008-10-13T13:30:00Z,93.87,101.35001,89.94791,101.35001,456904704,47.58953961
2008-10-14T13:30:00Z,104.7,105.53,97.11,99.85001,546688512,42.29727368
2008-10-15T13:30:00Z,97.46001,97.8,89.71001,90.02,484627456,-48.29337354
2008-10-16T13:30:00Z,91.28999,94.77,86.53999,93.77,708811264,-39.08407383
2008-10-17T13:30:00Z,91.99001,98.59,91.64999,93.21001,476770048,-36.41422023
2008-10-20T13:30:00Z,95.35001,99.10001,94.08949,98.81,321294080,12.4216074
2008-10-21T13:30:00Z,96.97,98.64,95.22,95.86,356502016,-1.133333101
2008-10-22T13:30:00Z,93.2,95.86,87.53,90.64,516167936,-42.12707039
2008-10-23T13:30:00Z,90.28999,92.45,85.81,91.69,634666496,-37.52428524
2008-10-24T13:30:00Z,84.06,89.92,84,87.03999,545812480,-56.40006142
2008-10-27T13:30:00Z,85.97,89.50999,83.7,83.95,400238592,-67.0843318
2008-10-28T13:30:00Z,87.34,94.24001,84.53,93.75999,639939328,9.533468187
2008-10-29T13:30:00Z,93.77,97.17,92.10001,93.08,531381504,11.38537369
2008-10-30T13:30:00Z,95.78,96.53999,92.89999,96.3,414582016,30.14589324
2008-10-31T13:30:00Z,95.08,98.57001,94.48,96.83,411500032,35.30652282
2008-11-03T14:30:00Z,96.78,97.69,95.95,97.11,205566752,37.53556989
2008-11-04T14:30:00Z,99.06,100.86,96.7142,100.41,346977536,60.02632416
2008-11-05T14:30:00Z,99.2,100.7114,95,96.19,390404096,29.91095711
2008-11-06T14:30:00Z,94.46001,95.44,90.06,90.86,477982720,-16.49679899
2008-11-07T14:30:00Z,91.64999,94,90.5,93.86,380518656,-2.201767554
2008-11-10T14:30:00Z,95.21001,95.53,90.92,92.63,301903104,-9.204739163
2008-11-11T14:30:00Z,90.75999,92.1377,88.64999,89.77,418596608,-31.92757821
2008-11-12T14:30:00Z,88.23,90.1516,85.12,85.82001,454330624,-61.66933761
2008-11-13T14:30:00Z,86.13,91.73,82.09,91.17,753800960,-35.46063704
2008-11-14T14:30:00Z,89.41,92.06,86.52,86.62,540352256,-55.48384476
2008-11-17T14:30:00Z,86.38,88.56,85.16,85.47,415543808,-62.29722182
2008-11-18T14:30:00Z,85.14999,87.22,82.91,87.08,524140544,-54.01951824
2008-11-19T14:30:00Z,85.91,86.87,80.92,81.5,558809344,-97.0246496
2008-11-20T14:30:00Z,80.13,82.50999,75.05,75.45,814180352,-141.7156689
2008-11-21T14:30:00Z,77.46001,80.89999,74.34,79.52,718768640,-124.3980257
2008-11-24T14:30:00Z,81.92,86.985,80.3614,85.03,523461888,-77.61401458
2008-11-25T14:30:00Z,87.3,87.50999,83.82001,85.66,454188288,-75.57568127
2008-11-26T14:30:00Z,84.3,89.19,84.24001,88.97,370320384,-54.02765833
2008-11-28T14:30:00Z,88.63,90.13,88.48,90.09,119905312,-46.26301769
2008-12-01T14:30:00Z,87.50999,87.55,81.86,82.11,370826752,-118.6968136
2008-12-02T14:30:00Z,83.47,85.49001,82.03799,85.27,469785344,-106.7749553
2008-12-03T14:30:00Z,83.39999,87.83,83.14,87.32001,520103680,-92.8916246
2008-12-04T14:30:00Z,86.06,88.05,83.74001,85.3,444341504,-98.89779509
2008-12-05T14:30:00Z,83.64999,88.42,82.24001,87.92999,472064256,-84.87739553
2008-12-08T14:30:00Z,90.34,92.38,88.0815,91,413016832,-62.04186844
2008-12-09T14:30:00Z,90.37,92.13,88.98,89.5,370862592,-68.78281867
2008-12-10T14:30:00Z,90.32001,91.36,89,90.11,396381184,-67.48616324
2008-12-11T14:30:00Z,89.53999,91,87.37,87.94,366329600,-81.54189563
2008-12-12T14:30:00Z,85.55,89.07001,85.2,88.99001,415140864,-72.03686556
2008-12-15T14:30:00Z,89.02,89.14999,86.28999,87.75,256846128,-76.64126528
2008-12-16T14:30:00Z,88.3,92.02,88.17999,91.88,377699840,-42.4465145
2008-12-17T14:30:00Z,90.84,92.42999,90.06,90.99001,288101888,-42.16774776
2008-12-18T14:30:00Z,91.39999,91.67,88.21001,89.28999,374829312,-55.66795299
2008-12-19T14:30:00Z,89.10001,90.62,88.09,88.19,301523456,-61.32972563
2008-12-22T14:30:00Z,88.58,88.67,85.49001,87.06,244192192,-71.81624096
2008-12-23T14:30:00Z,87.53,87.92999,85.8,86.16,221772560,-77.98135517
2008-12-24T14:30:00Z,86.45,86.87,86,86.66,62142416,-77.02065929
2008-12-26T14:30:00Z,87.24001,87.3,86.5,87.16,74775808,-74.61599067
2008-12-29T14:30:00Z,87.24001,87.33,85.60001,86.91,128419184,-77.03959873
2008-12-30T14:30:00Z,87.50999,89.05,86.8766,88.97,168555680,-60.98711156
2008-12-31T14:30:00Z,89.08,90.97,88.87,90.24001,194141808,-49.75478269
2009-01-02T14:30:00Z,90.44,93.44,89.85001,92.96001,227638496,-27.74446099
2009-01-05T14:30:00Z,92.63,94.5533,91.89,92.85001,240697632,-25.83948747
2009-01-06T14:30:00Z,93.64,94.45,92.67999,93.47,328481792,-22.6066942
2009-01-07T14:30:00Z,92,92.25999,90.2,90.67,281047552,-49.08302426
2009-01-08T14:30:00Z,90.16,91.09,89.67,91.04201,263834368,-47.36934737
2009-01-09T14:30:00Z,91.16,91.32001,85.36,89.09,331160832,-63.26540299
2009-01-12T14:30:00Z,88.84,88.91,86.41,86.95,278008320,-82.68354459
2009-01-13T14:30:00Z,86.73,87.88,86.2,87.11,356731648,-83.01433727
2009-01-14T14:30:00Z,85.53999,85.75,83.16,84.37,435967232,-106.711366
2009-01-15T14:30:00Z,84.12,85.25,81.72,84.39999,533808896,-107.2422004
2009-01-16T14:30:00Z,85.86,85.98759,83.05,85.06,399307008,-106.1534542
2009-01-20T14:30:00Z,84.23,85.05901,80.05,80.57001,420108544,-145.342788
2009-01-21T14:30:00Z,81.94,84.24001,80.47,84.05,364767232,-127.619534
2009-01-22T14:30:00Z,82.42,84.03999,81.17,82.75,427940352,-130.8333521
2009-01-23T14:30:00Z,80.89999,83.99001,80.57001,83.11,386800640,-124.8134637
2009-01-26T14:30:00Z,83.59,85.36,82.81,83.67999,318269440,-119.5216733
2009-01-27T14:30:00Z,84.13,85.14999,83.3,84.53,274112000,-114.2593351
2009-01-28T14:30:00Z,86.39999,87.95,86.07001,87.39,330317312,-87.40447463
2009-01-29T14:30:00Z,86.11,87.4901,84.47,84.55,294591488,-106.2403273
2009-01-30T14:30:00Z,84.98,85.39999,82.21001,82.83,383464192,-119.2516922
2009-02-02T14:30:00Z,81.57001,83.17999,81.31,82.58,288488960,-120.3664621
2009-02-03T14:30:00Z,83.10001,84.36,82.22,83.74001,278480640,-112.3103844
2009-02-04T14:30:00Z,84.3,85.37,83.03999,83.33,322993920,-115.3175484
2009-02-05T14:30:00Z,82.7,85.28999,77.73,84.57001,417679872,-106.648774
2009-02-06T14:30:00Z,84.86,87.34,84.67999,86.979,366101504,-85.23743998
2009-02-09T14:30:00Z,86.96001,87.74001,86.32001,87.10001,240075120,-83.4791839
2009-02-10T14:30:00Z,86.27,87.03,82.45,83.11,536212736,-118.0730336
2009-02-11T14:30:00Z,83.45,84.05,82.39999,83.60001,324674560,-118.6147473
2009-02-12T14:30:00Z,82.17,83.82001,81.05,83.66,469302272,-113.8321232
2009-02-13T14:30:00Z,83.55,84.24001,82.74001,82.75999,293998336,-116.6649155
2009-02-17T14:30:00Z,80.16,82.95799,79.17,79.22,478910720,-140.3521637
2009-02-18T14:30:00Z,79.78999,79.94,78.28,79.03,362970112,-142.8478606
2009-02-19T14:30:00Z,79.84,80.14999,78.02,78.181,316869632,-148.4855486
2009-02-20T14:30:00Z,76.73,78.34,75.77,77.42,477176576,-152.6796567
2009-02-23T14:30:00Z,78.27,78.27,74.59,74.64999,379644672,-172.9153275
2009-02-24T14:30:00Z,75.28999,77.95,74.7003,77.48,426412288,-158.0133968
2009-02-25T14:30:00Z,77.14,78.42,75.63,76.87199,462039552,-158.6872692
2009-02-26T14:30:00Z,77.82001,79.6667,75.53,75.62,363371264,-168.7385224
2009-02-27T14:30:00Z,74.00999,75.68719,73.81,73.92999,470568960,-179.3650555
2009-03-02T14:30:00Z,72.52,73.9169,70.37,70.60001,426453248,-206.2009727
2009-03-03T14:30:00Z,71.61,71.7,69.64,70.07001,443761152,-211.0188268
2009-03-04T14:30:00Z,71.23,72.87,70.07291,71.73,462763264,-202.6359277
2009-03-05T14:30:00Z,70.10001,71.73,68.17,68.8,485551104,-223.4972198
2009-03-06T14:30:00Z,69.39999,70.45,67.10001,68.92,490495232,-224.7837723
2009-03-09T13:30:00Z,67.95,70,67.73,68.11,379907328,-227.4289032
2009-03-10T13:30:00Z,69.50999,72.37,69.37,72.17,406230784,-188.0354746
2009-03-11T13:30:00Z,73,73.75,71.83,72.64,356809984,-184.3872577
2009-03-12T13:30:00Z,72.62,75.75,71.97,75.5,409818624,-163.2420704
2009-03-13T13:30:00Z,76.00999,76.98,74.73,76.09,337474560,-159.0375094
2009-03-16T13:30:00Z,76.96001,77.97,75.81,75.86,360821248,-163.1338484
2009-03-17T13:30:00Z,76.07001,78.36,75.45,78.17999,357075200,-147.9259644
2009-03-18T13:30:00Z,77.81,80.89999,77.07001,79.92999,473552384,-134.9052747
2009-03-19T13:30:00Z,80.92999,81,78.69,78.94,428597248,-138.8757226
2009-03-20T13:30:00Z,78.75999,78.91,76.53,76.71001,371165696,-158.4165148
2009-03-23T13:30:00Z,78.74001,82.28999,78.31,82.22,420247296,-114.0197251
2009-03-24T13:30:00Z,81.24001,82.36,80.50999,80.60001,330843904,-118.2239825
2009-03-25T13:30:00Z,81.23,82.7,79.06,81.45,441995008,-115.4608723
2009-03-26T13:30:00Z,82.25,83.3,81.32001,83.11,422025216,-103.2733124
2009-03-27T13:30:00Z,82.05,82.53,81.31,81.61,322343680,-113.0885298
2009-03-30T13:30:00Z,79.8,79.87,77.96001,78.78999,324108544,-140.203179
2009-03-31T13:30:00Z,79.56,81.08,79.05,79.52,364238336,-137.4889471
2009-04-01T13:30:00Z,78.53,81.42,78.33,81.06,377018368,-126.7822939
2009-04-02T13:30:00Z,83.08,84.61,81.12959,83.42999,476230912,-109.7848342
2009-04-03T13:30:00Z,83.49001,84.28,82.67,84.25999,284646144,-105.7085123
2009-04-06T13:30:00Z,83.34,84.2747,82.28999,83.60001,264866560,-107.6170246
2009-04-07T13:30:00Z,82.25,82.64999,81.50999,81.64999,259071936,-124.606261
2009-04-08T13:30:00Z,82.06,82.94,81.53999,82.53,230402752,-119.5866671
2009-04-09T13:30:00Z,84.67,85.82001,84.33,85.81,269653504,-87.05161573
2009-04-13T13:30:00Z,84.92,86.53999,84.58,85.83,224847440,-84.44915425
2009-04-14T13:30:00Z,85.03,85.75999,84.08,84.35001,276598784,-93.41587215
2009-04-15T13:30:00Z,83.84,85.42,83.61,85.25,250726064,-88.56918792
2009-04-16T13:30:00Z,85.92999,87.14999,84.77,86.5,335202816,-80.36641173
2009-04-17T13:30:00Z,86.83,87.64999,86.14,87.08,262648944,-76.68023994
2009-04-20T13:30:00Z,85.53999,87.0489,83.34,83.42999,293690112,-105.3361956
2009-04-21T13:30:00Z,82.82001,85.13,82.75,85.06,300478464,-97.21435396
2009-04-22T13:30:00Z,84.28999,86.34,84.07001,84.53999,340395008,-96.74795614
2009-04-23T13:30:00Z,84.71001,85.42,83.63,85.37,324903680,-92.99469256
2009-04-24T13:30:00Z,86.03,87.31,85.69,86.66,287703040,-81.96063227
2009-04-27T13:30:00Z,85.67999,87.00999,85.53999,85.84,289581568,-84.46600947
2009-04-28T13:30:00Z,84.97,86.59,84.75999,85.57001,247927872,-84.21327186
2009-04-29T13:30:00Z,86.52,88.36,86.3,87.39,311505664,-67.9270788
2009-04-30T13:30:00Z,88.55,89.02,86.92,87.42,301419776,-69.32277729
2009-05-01T13:30:00Z,87.44,88.21001,86.72,87.89,236110320,-68.17370364
2009-05-04T13:30:00Z,88.55,90.94,88.38,90.88,287119872,-40.29050955
2009-05-05T13:30:00Z,90.57001,90.92999,89.84,90.57001,243036256,-39.23142101
2009-05-06T13:30:00Z,91.67999,92.2,90.61,92.14101,291941120,-27.83214925
2009-05-07T13:30:00Z,93.00999,93.14999,90.28,90.86,317800448,-36.56271022
2009-05-08T13:30:00Z,92.03,93.22,90.911,92.98,299081728,-25.9957923
2009-05-11T13:30:00Z,91.7,92.11,91.03999,91.24001,247923568,-38.05109695
2009-05-12T13:30:00Z,91.63,91.83,89.85001,90.97,282431232,-41.01609204
2009-05-13T13:30:00Z,89.74001,90.00999,88.5,88.67999,269618944,-62.39955058
2009-05-14T13:30:00Z,88.72,90.12,88.5,89.44,260098624,-58.31728107
2009-05-15T13:30:00Z,89.37,90,88.14999,88.71001,271502592,-61.81230527
2009-05-18T13:30:00Z,89.55,91.34,88.57021,91.23,242217248,-43.91748681
2009-05-19T13:30:00Z,91.17999,91.97,90.81,91.12,206102192,-43.09785192
2009-05-20T13:30:00Z,91.95,92.8,90.41,90.50999,285898240,-48.97005397
2009-05-21T13:30:00Z,89.46001,89.8,88.25999,89.21001,258988368,-60.10142112
2009-05-22T13:30:00Z,89.46001,90,88.67999,89.02,166811872,-61.78894112
2009-05-26T13:30:00Z,88.36,91.56,88.32001,91.3,236318432,-44.53966062
2009-05-27T13:30:00Z,91.44,91.75,89.53,89.67,246313504,-51.2033662
2009-05-28T13:30:00Z,90.46001,91.34,89.10001,90.92,289094912,-47.16649969
2009-05-29T13:30:00Z,91.42,93.7,90.67999,92.53,258641376,-34.53018014
2009-06-01T13:30:00Z,93.67,95.17,93.42999,94.77,276246784,-14.01806364
2009-06-02T13:30:00Z,94.39999,95.37,87.53,94.85001,230874432,-10.7838178
2009-06-03T13:30:00Z,94.03999,94.13,92.75999,93.64999,235403936,-19.87626321
2009-06-04T13:30:00Z,94,94.67,93.3,94.53,210102256,-15.32570667
2009-06-05T13:30:00Z,95.49001,95.67,93.8,94.55,284257792,-16.45540611
2009-06-08T13:30:00Z,93.84,95.10001,93.03999,94.16,238565120,-18.36758351
2009-06-09T13:30:00Z,94.69,95.145,94.02,94.64,225125440,-15.63431068
2009-06-10T13:30:00Z,95.48,95.49001,93.19,94.39999,296100352,-18.74009928
2009-06-11T13:30:00Z,94.58,96.11,94.56,94.82001,275414016,-17.22121983
2009-06-12T13:30:00Z,94.39999,95.14,94,95.08,184373008,-14.40245201
2009-06-15T13:30:00Z,93.96001,94.02,92.39999,92.89999,224190432,-32.74091004
2009-06-16T13:30:00Z,93.23,93.28999,91.58,91.64,227319008,-42.43197951
2009-06-17T13:30:00Z,91.60001,92.33,90.83,91.55,223445312,-43.79933475
2009-06-18T13:30:00Z,91.69,92.67,91.25,92.21899,211725056,-39.29890456
2009-06-19T13:30:00Z,92.58,92.7,91.52,92.03999,215655568,-40.35344231
2009-06-22T13:30:00Z,91.14,91.19,89.25,89.28,251913568,-67.03269606
2009-06-23T13:30:00Z,89.47,89.88,88.85001,89.35001,188309680,-68.17397041
2009-06-24T13:30:00Z,90.16,91.08,89.60001,90.118,211577632,-63.43238273
2009-06-25T13:30:00Z,89.67,92.17,89.57001,92.08,279410944,-47.92490616
2009-06-26T13:30:00Z,91.77,92.24001,91.27,91.84,167579008,-46.64520444
2009-06-29T13:30:00Z,92.11,92.82001,91.60001,92.7,168481248,-40.8418624
2009-06-30T13:30:00Z,92.72,93.06,91.27,91.95,228888192,-45.39710433
2009-07-01T13:30:00Z,92.34,93.23,92.21001,92.33,173041056,-44.30957701
2009-07-02T13:30:00Z,91.13,92.3624,89.75999,89.81,212309808,-63.93371187
2009-07-06T13:30:00Z,88.94,89.92999,88.66,89.8,174499568,-63.52941247
2009-07-07T13:30:00Z,89.71001,89.82001,88,88.06,197088880,-76.52077676
2009-07-08T13:30:00Z,88.59,88.8,87,88,248050496,-78.81894549
2009-07-09T13:30:00Z,88.61,88.89999,87.91,88.17,163777568,-79.79559158
2009-07-10T13:30:00Z,87.7,88.49001,87.35001,87.96001,173520256,-80.57452058
2009-07-13T13:30:00Z,88.31,90.17,87.59,90.10201,217413376,-64.37034037
2009-07-14T13:30:00Z,90.38,90.69,89.73,90.61,181555376,-61.57501118
2009-07-15T13:30:00Z,91.81,93.50999,90.6795,93.25999,220877808,-40.28896586
2009-07-16T13:30:00Z,93,94.50999,92.82001,94.14999,231174496,-33.33284324
2009-07-17T13:30:00Z,94.06,94.32001,93.53999,94.13,138561680,-32.25247702
2009-07-20T13:30:00Z,94.67999,95.28999,94.19,95.131,164179376,-24.39274971
2009-07-21T13:30:00Z,95.87,95.89999,94.42,95.57001,217718256,-23.18039433
2009-07-22T13:30:00Z,94.96001,96.13,94.89,95.55,196067568,-22.53403616
2009-07-23T13:30:00Z,95.61,98.08,95.53,97.661,258795504,-3.283523242
2009-07-24T13:30:00Z,97.2,98.14,96.69,98.06,154003008,0.865117854
2009-07-27T13:30:00Z,97.88,98.39999,97.34,98.35001,159259376,3.476955986
2009-07-28T13:30:00Z,97.66,98.37,97.06,97.89,186685680,2.191989103
2009-07-29T13:30:00Z,97.44,98.088,96.98,97.65199,194399312,1.828364854
2009-07-30T13:30:00Z,98.83,99.83,98.60001,98.67,225575376,9.506322012
2009-07-31T13:30:00Z,98.64999,99.47,98.38,98.81,207357936,10.30280431
2009-08-03T13:30:00Z,99.85001,100.53,99.31,100.44,175776880,24.29200176
2009-08-04T13:30:00Z,99.99001,100.84,99.78,100.7,176714496,26.8967952
2009-08-05T13:30:00Z,100.77,100.855,99.58,100.41,184726368,25.48714217
2009-08-06T13:30:00Z,100.87,101.02,99.42,99.89,193203744,21.45977531
2009-08-07T13:30:00Z,100.94,102.03,100.39,101.202,220684368,28.96481044
2009-08-10T13:30:00Z,100.74001,101.22,100.27,100.99001,130898624,28.84154185
2009-08-11T13:30:00Z,100.53999,100.61,99.46001,99.73,157301008,17.91533244
2009-08-12T13:30:00Z,99.56,101.56,99.50999,100.8,219052368,25.46838603
2009-08-13T13:30:00Z,101.25999,101.61,100.25999,101.57001,176449504,29.23480234
2009-08-14T13:30:00Z,101.52,101.60001,99.7,100.78999,199691248,22.92551684
2009-08-17T13:30:00Z,98.85001,98.95,98.11501,98.31,237892624,-2.379072746
2009-08-18T13:30:00Z,98.53,99.44,98.35001,99.09,173461440,2.868162565
2009-08-19T13:30:00Z,98.31,100.3,98.21001,99.96001,192812752,9.091195376
2009-08-20T13:30:00Z,100.09,101.22,99.87,100.99001,174131248,17.54700085
2009-08-21T13:30:00Z,101.82001,103.13,101.62,102.97,224604944,35.68466153
2009-08-24T13:30:00Z,103.39,103.95,102.59,102.96001,191278880,35.91706799
2009-08-25T13:30:00Z,103.37,104.25999,102.94,103.16,215310560,35.84587867
2009-08-26T13:30:00Z,102.84,103.64,102.49001,103.17,194620624,36.27246109
2009-08-27T13:30:00Z,103.11,103.72,101.94,103.39999,196230000,38.1607381
2009-08-28T13:30:00Z,104.23,104.35001,102.67,103.38,147024368,36.89870597
2009-08-31T13:30:00Z,102.37,102.58,101.78999,102.46001,176051568,29.1932706
2009-09-01T13:30:00Z,101.95,103.24001,99.99001,100.2,321276672,14.51052107
2009-09-02T13:30:00Z,99.78,100.44,99.57001,99.82001,171805008,12.10893686
2009-09-03T13:30:00Z,100.39999,100.77,99.59,100.64999,143572256,16.92365219
2009-09-04T13:30:00Z,100.85001,102.09,100.55,102.06,142687808,28.59146801
2009-09-08T13:30:00Z,103,103.05,102.39,102.94,132909008,34.91616343
2009-09-09T13:30:00Z,103.12,104.08,102.8,103.73,154612496,40.85824837
2009-09-10T13:30:00Z,103.8,104.86,103.22,104.78999,162902368,47.5857869
2009-09-11T13:30:00Z,104.99001,105.3,104.28,104.77,152383632,47.88128773
2009-09-14T13:30:00Z,103.88,105.46001,103.14999,105.28,149593744,52.82602795
2009-09-15T13:30:00Z,105.45,106.11,104.75999,105.72,196795872,55.64862164
2009-09-16T13:30:00Z,106.10001,107.34,105.72881,107.32001,206406256,69.34944587
2009-09-17T13:30:00Z,107.17,108.06,106.57001,107.16,229170880,69.71502068
2009-09-18T13:30:00Z,107.14999,107.16,106.36,106.72,153799056,65.61847862
2009-09-21T13:30:00Z,105.89,107,105.66,106.45,151892000,65.17224577
2009-09-22T13:30:00Z,107.08,107.37,106.60001,107.07001,143126624,69.57971611
2009-09-23T13:30:00Z,107.32001,108.03,105.99001,106.17999,225947312,64.74636432
2009-09-24T13:30:00Z,106.41,106.64,104.55,105.00999,228636688,55.5025818
2009-09-25T13:30:00Z,104.78,105.36,104.09,104.45,204058944,51.68706936
2009-09-28T13:30:00Z,104.85001,106.55,104.83,106.32001,118285744,68.3033523
2009-09-29T13:30:00Z,106.50999,107.02,105.78,106,133733808,67.73861115
2009-09-30T13:30:00Z,106.36,106.46001,104.62,105.59,254382944,63.69464133
2009-10-01T13:30:00Z,105.34,105.73309,102.95,103,281840640,41.77755934
2009-10-02T13:30:00Z,102.02,103.10001,101.99001,102.49001,224748752,38.57484456
2009-10-05T13:30:00Z,102.89999,104.32001,102.60001,104.02,149874944,51.91604366
2009-10-06T13:30:00Z,104.77,106.11,104.71001,105.50999,202491008,65.72030106
2009-10-07T13:30:00Z,105.27,105.91,105.07001,105.8,159200256,67.705621
2009-10-08T13:30:00Z,106.55,107.17,105.84489,106.61,183305744,73.33178438
2009-10-09T13:30:00Z,106.64,107.25999,106.36,107.25999,135008256,77.66059194
2009-10-12T13:30:00Z,107.75999,108.09,107.28,107.67999,118031008,80.50707999
2009-10-13T13:30:00Z,107.39,107.7132,106.75999,107.46001,157692688,79.29602971
2009-10-14T13:30:00Z,108.72,109.42,107.4174,109.31,191421504,92.4094227
2009-10-15T13:30:00Z,108.78,109.71001,108.73,109.71001,173873568,95.66470813
2009-10-16T13:30:00Z,108.8,109.27,108.23,108.89,192069376,92.30242802
2009-10-19T13:30:00Z,109.07001,110.13,108.73,109.78999,159530368,99.2895774
2009-10-20T13:30:00Z,109.95,109.985,108.67999,109.211,180921008,95.6993982
2009-10-21T13:30:00Z,109.03999,110.31,108.14999,108.23,225787440,91.09805107
2009-10-22T13:30:00Z,108.19,109.67999,107.5,109.33,238443936,96.68009491
2009-10-23T13:30:00Z,109.69,109.75999,107.63,108.08,240033184,88.89279559
2009-10-26T13:30:00Z,108.2,109.31,106.61,106.91,242028192,82.32606513
2009-10-27T13:30:00Z,107.03,107.39,106.16,106.42,253266320,78.95197092
2009-10-28T13:30:00Z,106.14999,106.4783,104.35001,104.41,248821376,61.75060011
2009-10-29T13:30:00Z,105.19,106.86,104.94,106.64999,198110560,76.56626161
2009-10-30T13:30:00Z,106.3,106.62,103.44,103.56,325607936,53.48881662
2009-11-02T14:30:00Z,104.13,105.41,103.08,104.32001,254489744,54.14082274
2009-11-03T14:30:00Z,103.74001,104.8,103.53999,104.64999,228362496,57.24473761
2009-11-04T14:30:00Z,105.50999,106.33,104.64999,104.92,247996688,58.35947527
2009-11-05T14:30:00Z,105.66,106.88,105.44,106.8501,180015184,74.12471615
2009-11-06T14:30:00Z,106.25999,107.39999,106.05,107.13,170954064,77.19769744
2009-11-09T14:30:00Z,107.95,109.63,107.87,109.57001,159495632,100.2775284
2009-11-10T14:30:00Z,109.31,109.92999,108.97,109.59,171899744,101.82974
2009-11-11T14:30:00Z,110.31,110.82001,109.62,110.14999,169466192,105.1200211
2009-11-12T14:30:00Z,110,110.57001,108.75,109.03,157144496,97.38158838
2009-11-13T14:30:00Z,109.31,110.09,108.75,109.62,150962944,99.48526136
2009-11-16T14:30:00Z,110.38,111.69,110.32001,111.21001,210922128,114.4741975
2009-11-17T14:30:00Z,110.92,111.39,110.5,111.339,147134064,116.6818242
2009-11-18T14:30:00Z,111.25999,111.42999,110.57001,111.27,156486752,116.8848615
2009-11-19T14:30:00Z,110.50999,111.30589,109.13,109.82001,208734496,105.8793212
2009-11-20T14:30:00Z,109.25,109.75999,109.00999,109.42999,134196000,103.3678472
2009-11-23T14:30:00Z,110.72,111.74001,110.60001,110.82001,148010128,115.480902
2009-11-24T14:30:00Z,111,111.20219,110.00999,110.99001,138420064,116.2711869
2009-11-25T14:30:00Z,111.17,111.5,110.82001,111.38,109564752,118.5712863
2009-11-27T14:30:00Z,108.39999,110.32001,108.28999,109.57001,126001808,109.9039319
2009-11-30T14:30:00Z,109.48,110.2,108.12,109.94,160874816,113.3131099
2009-12-01T14:30:00Z,110.92,111.66,110.73,111.3,159613632,125.7427974
2009-12-02T14:30:00Z,111.28,112.00999,110.92,111.25,132315056,125.8551385
2009-12-03T14:30:00Z,111.55,112.17999,110.28999,110.38,167324816,121.2305844
2009-12-04T14:30:00Z,111.84,112.38,110.03999,111.00999,274907904,120.8625184
2009-12-07T14:30:00Z,110.91,111.53,110.49001,110.84,127973808,119.7878615
2009-12-08T14:30:00Z,110.03999,110.77251,109.27,109.61,169863632,110.5516999
2009-12-09T14:30:00Z,109.58,110.17999,109.02,110.021,155063376,112.0761798
2009-12-10T14:30:00Z,110.7,111.12,110.45,110.64,138014624,116.904502
2009-12-11T14:30:00Z,111.11,111.36,110.61,111.11,124854000,119.5809725
2009-12-14T14:30:00Z,111.87,112,105.476,111.87,107141504,123.6829805
2009-12-15T14:30:00Z,111.46001,111.92,111,111.35001,120408752,120.2846021
2009-12-16T14:30:00Z,111.8,112.13,111.27,111.52,155358128,120.2982794
2009-12-17T14:30:00Z,110.72,110.92999,110.08,110.17999,183390064,107.8536726
2009-12-18T14:30:00Z,110.2,110.3,109.28,110.21001,174591120,107.3667757
2009-12-21T14:30:00Z,110.75999,111.7,110.75999,111.33,118104256,118.1324476
2009-12-22T14:30:00Z,111.57001,111.97,111.425,111.73,91707440,121.5201776
2009-12-23T14:30:00Z,112,112.11,111.5,111.95,111783056,122.3788256
2009-12-24T14:30:00Z,112.19,112.60001,111.9948,112.48,39677472,126.5834899
2009-12-28T14:30:00Z,112.89999,112.99001,112.32001,112.72,87508432,127.5387069
2009-12-29T14:30:00Z,113.00999,113.03,112.55,112.562,80572496,125.9628937
2009-12-30T14:30:00Z,112.23,112.64999,112.17,112.52,73138368,125.9256567
2009-12-31T14:30:00Z,112.77,112.8,111.39,111.44,90637872,117.9580133
2010-01-04T14:30:00Z,112.37,113.39,111.50999,113.33,118944560,129.0067234
2010-01-05T14:30:00Z,113.25999,113.67999,112.85001,113.63,111579872,131.0394434
2010-01-06T14:30:00Z,113.52,113.99001,113.42999,113.71001,116074368,131.9619113
2010-01-07T14:30:00Z,113.5,114.33,113.17999,114.19,131091056,134.7851419
2010-01-08T14:30:00Z,113.89,114.62,113.66,114.57001,126402752,137.395699
2010-01-11T14:30:00Z,115.08,115.13,114.235,114.73,106375680,137.9050538
2010-01-12T14:30:00Z,113.97,114.21001,113.22,113.66,163333440,128.6439903
2010-01-13T14:30:00Z,113.95,114.94,113.37,114.62,161821936,134.5559781
2010-01-14T14:30:00Z,114.49001,115.14,114.42,114.92999,115783744,137.1101302
2010-01-15T14:30:00Z,114.73,114.84,113.2,113.64,212283120,126.7193199
2010-01-19T14:30:00Z,113.62,115.13,113.59,115.06,139172624,136.3144061
2010-01-20T14:30:00Z,114.28,114.45,112.98,113.89,216490128,130.1949682
2010-01-21T14:30:00Z,113.92,114.27,111.56,111.7,344859392,112.5721387
2010-01-22T14:30:00Z,111.2,111.74159,109.09,109.21001,345942272,92.02000845
2010-01-25T14:30:00Z,110.21001,110.41,109.41,109.77,186937440,91.28051584
2010-01-26T14:30:00Z,109.34,110.47,109.03999,109.31,211168752,89.54734129
2010-01-27T14:30:00Z,109.17,110.08,108.33,109.83,271863552,92.48350772
2010-01-28T14:30:00Z,110.19,110.25,107.91,108.57001,316103936,83.35783107
2010-01-29T14:30:00Z,109.03999,109.8,107.22,107.39,310677504,76.54558191
2010-02-01T14:30:00Z,108.14999,109.07001,107.50079,109.06,187864880,85.37250521
2010-02-02T14:30:00Z,109.25999,110.59,108.88,110.38,216327872,95.77406106
2010-02-03T14:30:00Z,109.88,110.48151,109.50999,109.83,172730624,94.49236829
2010-02-04T14:30:00Z,108.98,109.03,106.42,106.44,356715520,61.5452529
2010-02-05T14:30:00Z,106.56,106.88,104.58,106.66,493585664,60.09955443
2010-02-08T14:30:00Z,106.74001,107.33,105.80991,105.89,224166816,56.07628738
2010-02-09T14:30:00Z,107.13,108.14999,106.27,107.22,337820416,63.270267
2010-02-10T14:30:00Z,107.05,107.60001,106.11,107.00999,240511504,62.3184483
2010-02-11T14:30:00Z,106.87,108.25,106.25,108.13,223591568,69.0274782
2010-02-12T14:30:00Z,106.99001,108.1012,106.50999,108.03999,304622080,72.98121913
2010-02-16T14:30:00Z,108.86,109.85001,107.821,109.74001,159317440,84.84189926
2010-02-17T14:30:00Z,110.27,110.41,109.74001,110.25999,168845056,88.29998721
2010-02-18T14:30:00Z,110.08,111.14,110.035,110.91,193708496,93.57659621
2010-02-19T14:30:00Z,110.62,111.57001,110.36,111.14,222684816,95.60637455
2010-02-22T14:30:00Z,111.55,111.58,110.83,111.16,132346816,95.46574955
2010-02-23T14:30:00Z,110.86,111.2,109.52,109.81,207496944,84.09127698
2010-02-24T14:30:00Z,110.14,111,109.86,110.82001,176350624,89.75740154
2010-02-25T14:30:00Z,109.24001,110.75,108.94,110.67,259634688,94.04331564
2010-02-26T14:30:00Z,110.77,111.12,110.11,110.74001,173589248,95.09910825
2010-03-01T14:30:00Z,111.2,112,111.17,111.89,147709632,106.2287937
2010-03-02T14:30:00Z,112.37,112.74001,112,112.2,160992368,108.4114519
2010-03-03T14:30:00Z,112.49001,112.97,112.02,112.3,150784944,108.2295951
2010-03-04T14:30:00Z,112.45,112.8,112.03,112.64101,135770368,109.7166414
2010-03-05T14:30:00Z,113.37,114.34,113.10001,114.25,176118752,124.3910612
2010-03-08T14:30:00Z,114.25999,114.52,114.07001,114.27,114631120,125.0081539
2010-03-09T14:30:00Z,113.92999,114.99001,113.87,114.46001,154556688,126.8423249
2010-03-10T14:30:00Z,114.50999,115.27499,114.41,114.97,186088816,131.2976733
2010-03-11T14:30:00Z,114.7,115.48,114.35001,115.45,160875872,134.3167269
2010-03-12T14:30:00Z,115.95,115.97,115.14,115.46001,162074752,134.1650549
2010-03-15T13:30:00Z,115.25999,115.575,114.60001,115.49001,146816816,134.275311
2010-03-16T13:30:00Z,115.81,116.52,115.49001,116.41,168673008,141.8374554
2010-03-17T13:30:00Z,116.75999,117.48,116.4198,117.10001,177468064,147.3962644
2010-03-18T13:30:00Z,117.11,117.27,116.57001,117.03751,196509056,147.3382847
2010-03-19T13:30:00Z,116.96001,117.293,115.52,115.97,226641120,138.9684174
2010-03-22T13:30:00Z,115.31,116.8,115.24001,116.5925,184477680,141.8850458
2010-03-23T13:30:00Z,116.75999,117.50999,116.38,117.41,182941568,147.6688304
2010-03-24T13:30:00Z,116.97,117.42641,115.58,116.84,196183312,144.9787231
2010-03-25T13:30:00Z,117.63,118.1666,116.50999,116.64999,223396256,141.4812362
2010-03-26T13:30:00Z,116.87,117.42,116.12,116.582,205808496,140.0577402
2010-03-29T13:30:00Z,117.16991,117.53,116.6886,117.32001,134513504,144.5997703
2010-03-30T13:30:00Z,117.46001,117.83,116.91,117.39999,145772368,144.8910262
2010-03-31T13:30:00Z,116.95,117.52,116.61,117,161078688,142.8093338
2010-04-01T13:30:00Z,117.8,118.25,117.10001,117.8,161215184,148.0445358
2010-04-05T13:30:00Z,118.25,118.84,117.92,118.75999,105847632,156.1031098
2010-04-06T13:30:00Z,118.42,119.25,118.28999,119.03999,110384128,158.1236619
2010-04-07T13:30:00Z,118.8,119.3567,117.81,118.36,184576320,154.75815
2010-04-08T13:30:00Z,117.95,118.97,117.60001,118.77251,158704000,157.0489351
2010-04-09T13:30:00Z,119.02,119.60001,118.8,119.55,133006496,163.3813056
2010-04-12T13:30:00Z,119.7,120.05,119.56,119.74001,110278944,165.0870576
2010-04-13T13:30:00Z,119.62,120.03999,119,119.83,125125056,165.9900194
2010-04-14T13:30:00Z,120.27,121.19,120.08,121.19,161609008,178.3521554
2010-04-15T13:30:00Z,120.99001,121.5654,120.95,121.28999,144615248,179.6842503
2010-04-16T13:30:00Z,120.86,121.285,118.75,119.36,366879744,163.8548566
2010-04-19T13:30:00Z,119.00999,119.92999,118.47,119.81,217947744,165.2947638
2010-04-20T13:30:00Z,120.56,120.98,119.871,120.88,157707936,173.1013138
2010-04-21T13:30:00Z,120.95,121.23,119.99001,120.66,192910064,171.9003239
2010-04-22T13:30:00Z,119.81,121.17,119.12,121.02,239188560,175.9475854
2010-04-23T13:30:00Z,120.94,121.86,120.63,121.8125,177335440,181.1933032
2010-04-26T13:30:00Z,121.85001,122.12,121.23,121.35001,143457184,179.5691204
2010-04-27T13:30:00Z,120.64999,121.33459,118.25,118.48,355853824,154.9987191
2010-04-28T13:30:00Z,119.05,119.67999,118.27,119.38,300677632,157.0057671
2010-04-29T13:30:00Z,120.10001,121.11,120.07001,120.8575,193774880,171.2904361
2010-04-30T13:30:00Z,120.88,121.00999,118.78,118.8125,270000896,155.7835573
2010-05-03T13:30:00Z,119.38,120.67999,119.2,120.35001,182747808,163.8057556
2010-05-04T13:30:00Z,119.00999,119.03,116.92,117.52,360353280,140.0910492
2010-05-05T13:30:00Z,116.56,117.8,115.97,116.82001,328973312,135.9456192
2010-05-06T13:30:00Z,116.25999,117,105,112.942,647356416,102.4400707
2010-05-07T13:30:00Z,112.64,113.77,109.41,111.25999,637558784,88.82152895
2010-05-10T13:30:00Z,115.81,116.64999,114.91,116.16,396159488,129.5740173
2010-05-11T13:30:00Z,115.07001,117.36,114.91,115.83,317849600,129.9973394
2010-05-12T13:30:00Z,116.28999,117.62,116.09,117.45,235607008,144.4504146
2010-05-13T13:30:00Z,117.13,117.67999,115.89,115.99001,234456064,136.2942172
2010-05-14T13:30:00Z,115.12,115.33,112.87,113.89,345602048,117.2697339
2010-05-17T13:30:00Z,114.2,114.52,111.77,113.95,325944064,115.6554657
2010-05-18T13:30:00Z,114.88,115.22,112.03,112.39999,360595968,105.1311982
2010-05-19T13:30:00Z,111.77,112.77,110.36,111.75999,394759424,99.80817731
2010-05-20T13:30:00Z,109.38,109.89,107.47,107.53999,530423552,58.74093573
2010-05-21T13:30:00Z,105.91,109.38,105.36121,109.11501,500909312,67.00332408
2010-05-24T13:30:00Z,108.52,109.39,107.61,107.71001,269822976,63.32737715
2010-05-25T13:30:00Z,105.11,107.87,104.38,107.81799,396505088,70.42635398
2010-05-26T13:30:00Z,108.48,109.47,106.85001,107.17,349719296,68.46595477
2010-05-27T13:30:00Z,109.19,110.8,108.78011,110.75999,300870400,97.59487405
2010-05-28T13:30:00Z,110.64,110.724,108.85001,109.369,297933312,89.05658093
2010-06-01T13:30:00Z,108.35001,109.95,107.37,107.53,277909248,77.98992739
2010-06-02T13:30:00Z,108.08,110.34,107.50909,110.33,240243632,99.50980193
2010-06-03T13:30:00Z,110.64999,111.06,109.58,110.71001,226618256,101.7417175
2010-06-04T13:30:00Z,108.61,109.33,106.465,106.82001,398475520,66.29249035
2010-06-07T13:30:00Z,107.2,107.61,105.41,105.49001,264609056,57.52987407
2010-06-08T13:30:00Z,105.57001,106.83,104.64999,106.62,357774336,61.47238664
2010-06-09T13:30:00Z,107.24001,108.28,105.60001,106.05,268023248,58.29020989
2010-06-10T13:30:00Z,107.86,109.28,106.0426,109.14999,317890560,77.97846239
2010-06-11T13:30:00Z,108.19,109.75,108.12,109.67999,214128128,83.24543872
2010-06-14T13:30:00Z,110.52,111.12,109.39999,109.509,207196000,81.93793971
2010-06-15T13:30:00Z,110.28,112.10001,110.09,112,238268624,101.5883003
2010-06-16T13:30:00Z,111.42,112.42,111.2,111.96001,216373936,103.5883457
2010-06-17T13:30:00Z,112.28,112.33,111.05,112.14,263185744,104.5730861
2010-06-18T13:30:00Z,111.83,112.13,111.37,111.729,174006560,101.5863283
2010-06-21T13:30:00Z,113.12,113.2,110.78999,111.41,213140624,97.05884267
2010-06-22T13:30:00Z,111.41,111.89999,109.41,109.57001,239355312,83.40204779
2010-06-23T13:30:00Z,109.64,110.03,108.48,109.23,254698752,79.99573689
2010-06-24T13:30:00Z,108.69,108.83,107.14,107.42,268691968,63.2947488
2010-06-25T13:30:00Z,107.74001,108.42,106.77,107.86749,238726496,63.91015541
2010-06-28T13:30:00Z,108.03,108.32001,107.14,107.53,169333248,61.82554311
2010-06-29T13:30:00Z,106.02,107.5114,103.55,104.21001,373760512,35.40615768
2010-06-30T13:30:00Z,103.92,104.88,102.88,103.22,284101632,29.33058345
2010-07-01T13:30:00Z,103.14999,103.49001,101.13,102.75999,382924800,25.05367502
2010-07-02T13:30:00Z,103.11,103.42,101.62,102.2,233385120,20.87637767
2010-07-06T13:30:00Z,103.64,104.37,101.88,102.87,256936432,21.1633487
2010-07-07T13:30:00Z,103.13,106.24001,103.02,106.1075,253769680,48.54460143
2010-07-08T13:30:00Z,107,107.28,105.91,107.16,210842064,55.04958499
2010-07-09T13:30:00Z,107.13,107.97,106.92999,107.96001,144999872,60.93241333
2010-07-12T13:30:00Z,107.60001,108.24001,107.14999,108.03,131283568,62.85398273
2010-07-13T13:30:00Z,109.14999,110.09,108.92999,109.66,213025872,77.790479
2010-07-14T13:30:00Z,109.31,110.08,108.86,109.651,184426752,78.8628425
2010-07-15T13:30:00Z,109.61,110.06,108.17,109.67999,232337872,79.56217498
2010-07-16T13:30:00Z,109.09,109.2059,106.45,106.66,282693376,51.2804967
2010-07-19T13:30:00Z,107.05,107.63,106.22,107.28999,186709008,51.70865795
2010-07-20T13:30:00Z,105.87,108.56,105.82001,108.48,258162320,60.09219967
2010-07-21T13:30:00Z,109.03999,109.07001,106.63,107.07001,264526944,53.57728945
2010-07-22T13:30:00Z,108.34,109.94,108.33,109.461,274781440,69.71936834
2010-07-23T13:30:00Z,109.24001,110.57001,108.92999,110.41,222020816,76.26797819
2010-07-26T13:30:00Z,110.60001,111.67,110.28999,111.56,182126496,85.32003233
2010-07-27T13:30:00Z,112.17,112.28999,111.11,111.55,204855568,85.0629833
2010-07-28T13:30:00Z,111.32001,111.66,110.46001,110.83,163056192,79.43197196
2010-07-29T13:30:00Z,111.52,111.82001,109.41,110.28999,220149008,74.95500775
2010-07-30T13:30:00Z,109.17,110.86,108.98,110.27,220070496,75.78781423
2010-08-02T13:30:00Z,111.99001,112.94,111.53999,112.75999,188263184,98.54330231
2010-08-03T13:30:00Z,112.48,112.77,111.85001,112.22,146657248,96.10219692
2010-08-04T13:30:00Z,112.53,113.11,112.16,112.97,158171632,101.0618644
2010-08-05T13:30:00Z,112.25,112.91,112.08,112.85001,140473744,102.7249659
2010-08-06T13:30:00Z,111.74001,112.57001,110.92,112.392,239728256,102.8368081
2010-08-09T13:30:00Z,112.92,113.17999,112.32001,112.992,120800368,106.683435
2010-08-10T13:30:00Z,112.03,112.98,111.3701,112.375,242916192,104.0373874
2010-08-11T13:30:00Z,110.64999,110.69,109.12,109.3,273408256,74.20874815
2010-08-12T13:30:00Z,107.64999,109.02,107.60001,108.63,239542560,71.31106083
2010-08-13T13:30:00Z,108.28999,108.96001,108.17999,108.31,158698496,71.1327277
2010-08-16T13:30:00Z,107.57001,108.61,107.17999,108.25999,147895248,72.60912261
2010-08-17T13:30:00Z,109.19,110.39,108.88,109.59,172270256,83.98413101
2010-08-18T13:30:00Z,109.53999,110.38,108.91,109.78999,182922064,85.32068395
2010-08-19T13:30:00Z,109.22,109.49001,107.42999,107.88,265847568,68.98061174
2010-08-20T13:30:00Z,107.56,107.93761,106.74989,107.53,209714128,65.7336384
2010-08-23T13:30:00Z,108.03999,108.57001,107.07001,107.1236,163490256,61.97332529
2010-08-24T13:30:00Z,105.95,106.39,104.97,105.53,280795648,48.40115292
2010-08-25T13:30:00Z,104.95,106.34,104.28999,105.94,272330752,51.27819294
2010-08-26T13:30:00Z,106.44,106.58,104.88,105.23,224492688,47.64677445
2010-08-27T13:30:00Z,105.89,106.97,104.31,106.86,272704000,54.30025546
2010-08-30T13:30:00Z,106.58,106.91,105.3,105.311,167238560,44.08446599
2010-08-31T13:30:00Z,104.92,105.98,104.49001,105.31,273933056,43.7345297
2010-09-01T13:30:00Z,106.73,108.61,106.66,108.46001,267834944,74.88994637
2010-09-02T13:30:00Z,108.72,109.49001,108.49001,109.47,156112128,82.97290855
2010-09-03T13:30:00Z,110.53999,110.99001,109.95,110.89,212197248,94.51212049
2010-09-07T13:30:00Z,110.37,110.50999,109.55,109.64,141973680,84.17449026
2010-09-08T13:30:00Z,109.86,110.85001,109.81,110.41,150268944,89.16314056
2010-09-09T13:30:00Z,111.64999,111.67999,110.62,110.92,147017872,90.88473979
2010-09-10T13:30:00Z,111.12,111.61,110.87,111.48199,127818944,93.50491203
2010-09-13T13:30:00Z,112.58,112.95,112.13,112.72,178503440,103.8988916
2010-09-14T13:30:00Z,112.5,113.28999,112.08,112.64999,209823568,104.0273585
2010-09-15T13:30:00Z,112.32001,113.21001,111.98,113.08,168608320,106.8272344
2010-09-16T13:30:00Z,112.73,113.12,112.35001,113.05,199962880,108.3480548
2010-09-17T13:30:00Z,113.03999,113.14999,112.17999,112.49001,195836816,104.438292
2010-09-20T13:30:00Z,112.88,114.46001,112.52161,114.21001,214786688,117.6679775
2010-09-21T13:30:00Z,114.3,114.84,113.50999,113.98,268632320,117.5166387
2010-09-22T13:30:00Z,113.8,114.44,113.10001,113.42,191322368,114.3018639
2010-09-23T13:30:00Z,112.49001,113.67,112.17999,112.498,202354256,109.3486762
2010-09-24T13:30:00Z,113.75,114.89999,113.64999,114.82001,209671680,132.8283931
2010-09-27T13:30:00Z,114.86,114.99001,114.16,114.27,128799440,130.6577987
2010-09-28T13:30:00Z,114.42,115.03999,113.17999,114.67,209207440,131.9388659
2010-09-29T13:30:00Z,114.38,114.91,114.02,114.47,179665744,131.5443449
2010-09-30T13:30:00Z,115.05,115.78999,113.59,114.13,287106560,128.6582458
2010-10-01T13:30:00Z,114.99001,115.12,113.92999,114.61,174638624,128.9196658
2010-10-04T13:30:00Z,114.37,114.85001,113.17999,113.75,166153184,122.5140597
2010-10-05T13:30:00Z,114.8,116.32001,114.67,116.03999,229634064,142.0513327
2010-10-06T13:30:00Z,116.02,116.33,115.56,116.03,148626496,142.8985601
2010-10-07T13:30:00Z,116.5,116.53,115.19,115.89,164860000,141.1681131
2010-10-08T13:30:00Z,116.05,116.86,115.61,116.53751,177760064,144.3615269
2010-10-11T13:30:00Z,116.72,116.97,116.25,116.64999,103098320,145.001599
2010-10-12T13:30:00Z,116.27,117.35001,115.64999,117.00999,182210000,147.5943325
2010-10-13T13:30:00Z,117.66,118.55,117.38,117.92,194347120,155.2506666
2010-10-14T13:30:00Z,117.80991,118.00999,116.72,117.46001,217764256,152.0959939
2010-10-15T13:30:00Z,118.28,118.35001,116.75999,117.7,243704944,151.6400997
2010-10-18T13:30:00Z,117.74001,118.67,117.31,118.28,141502192,154.4799882
2010-10-19T13:30:00Z,117.19,117.85001,116.02,116.73,280604672,143.8214406
2010-10-20T13:30:00Z,116.94,118.44,116.87,117.87,200051744,152.8951585
2010-10-21T13:30:00Z,118.39999,119.09,117.21001,118.13,221546128,154.1855673
2010-10-22T13:30:00Z,118.31,118.53,118,118.347,108212320,154.8885096
2010-10-25T13:30:00Z,119.14,119.75999,118.61,118.7,151145680,155.861778
2010-10-26T13:30:00Z,118.10001,118.84,117.87,118.72,158982880,156.9184669
2010-10-27T13:30:00Z,117.89,118.50999,117.25999,118.38,190023936,157.2810365
2010-10-28T13:30:00Z,119.06,119.11,117.83,118.39999,168576000,156.6710278
2010-10-29T13:30:00Z,118.28,118.72,118.07001,118.49001,144305504,156.7470011
2010-11-01T13:30:00Z,119.07001,119.75,117.85001,118.53,174074688,156.0310445
2010-11-02T13:30:00Z,119.42,119.75,119.10001,119.47501,158345872,161.9993134
2010-11-03T13:30:00Z,119.675,120.02,118.45,119.95,226702752,164.5324776
2010-11-04T13:30:00Z,121.28,122.32001,119.9724,122.25999,215039312,182.0370157
2010-11-05T13:30:00Z,122.34,122.92,122.17999,122.72501,180654128,185.8166435
2010-11-08T14:30:00Z,122.34,122.69,121.94,122.49001,155901632,185.4545735
2010-11-09T14:30:00Z,122.82001,122.95,121.12,121.61,186621568,178.8176795
2010-11-10T14:30:00Z,121.58,122.16,120.66,122.10001,221387376,180.2917998
2010-11-11T14:30:00Z,121.05,121.82001,120.67999,121.63499,158017568,180.0241498
2010-11-12T14:30:00Z,120.82001,121.35001,119.64999,120.198,239068816,170.0321422
2010-11-15T14:30:00Z,120.58,121.05,119.98,120.03,163940688,167.4315553
2010-11-16T14:30:00Z,119.28999,119.49001,117.59,118.16,300332032,150.4302709
2010-11-17T14:30:00Z,118.21001,118.71001,117.86,118.218,172308816,149.7609675
2010-11-18T14:30:00Z,119.36,120.39,119.35001,119.9575,197723680,166.9851522
2010-11-19T14:30:00Z,119.89999,120.34,119.25,120.28999,156852816,169.4000891
2010-11-22T14:30:00Z,119.69,120.24001,118.77,120.19,181592192,170.8765911
2010-11-23T14:30:00Z,118.77,119.015,117.99001,118.44749,222308944,156.8000166
2010-11-24T14:30:00Z,119.2,120.23,119.17999,120.2,140159056,172.9644005
2010-11-26T14:30:00Z,119.16,119.81,118.8,118.8,76007680,164.9661187
2010-11-29T14:30:00Z,118.5,119.48,117.74001,119.162,223642256,167.1491018
2010-11-30T14:30:00Z,117.98,119.17,117.81,118.49249,233930624,165.77669
2010-12-01T14:30:00Z,120.2,121.24001,120.19,121.00999,221037120,191.6218362
2010-12-02T14:30:00Z,121.2,122.64999,121.13,122.56,191213568,205.609666
2010-12-03T14:30:00Z,122.14,123.03,122.11,122.89,151288816,208.045926
2010-12-06T14:30:00Z,122.63,123.03999,122.5,122.75999,103050432,208.4563195
2010-12-07T14:30:00Z,123.94,124.00999,122.75999,122.83,206580944,205.6999027
2010-12-08T14:30:00Z,122.98,123.38,122.41,123.28,138019184,206.588555
2010-12-09T14:30:00Z,123.97,124.02,123.14999,123.75999,123705056,208.7908392
2010-12-10T14:30:00Z,124.14,124.60001,123.73,124.48,117571632,213.557191
2010-12-13T14:30:00Z,125.05,125.2,124.52,124.56,133812624,213.0985923
2010-12-14T14:30:00Z,124.75,125.23,124.28999,124.67,147249568,212.8916824
2010-12-15T14:30:00Z,124.44,124.92999,123.89,124.09801,160823008,209.3826381
2010-12-16T14:30:00Z,124.17999,124.91,123.75,124.82001,185035184,213.2800696
2010-12-17T14:30:00Z,124.08,124.46001,123.82001,124.3,141075248,211.6856581
2010-12-20T14:30:00Z,124.64,124.89999,123.98,124.60001,119085440,212.9741691
2010-12-21T14:30:00Z,124.99001,125.47,124.87,125.39,94965440,220.1267522
2010-12-22T14:30:00Z,125.48,125.82001,125.41,125.78,78878064,223.4344608
2010-12-23T14:30:00Z,125.64,125.78,125.28999,125.60001,70079248,222.756996
2010-12-27T14:30:00Z,125.13,125.77,125.03999,125.64999,58125968,224.1758448
2010-12-28T14:30:00Z,125.89999,125.95,125.5,125.83,55309008,225.0649273
2010-12-29T14:30:00Z,125.98,126.2,125.89999,125.92,58033040,225.3437538
2010-12-30T14:30:00Z,125.8,126.13,125.53,125.72,76616880,224.333083
2010-12-31T14:30:00Z,125.53,125.87,125.33,125.75,91270256,224.8554045
2011-01-03T14:30:00Z,126.71001,127.60001,125.6969,127.05,138725184,233.8604399
2011-01-04T14:30:00Z,127.33,127.37,126.19,126.98,137409680,233.1805861
2011-01-05T14:30:00Z,126.58,127.72501,126.46001,127.64,133975248,236.9762124
2011-01-06T14:30:00Z,127.69,127.83,127.00999,127.39,122519008,236.4862897
2011-01-07T14:30:00Z,127.56,127.77,126.14999,127.14,156034560,234.0401192
2011-01-10T14:30:00Z,126.58,127.16,126.2,126.98,122401632,233.6815512
2011-01-11T14:30:00Z,127.44,127.74001,126.95,127.42999,110286944,236.5901846
2011-01-12T14:30:00Z,128.21001,128.72,127.4621,128.58,107929120,245.0067474
2011-01-13T14:30:00Z,128.63,128.69,128.05,128.36749,129229120,243.8704655
2011-01-14T14:30:00Z,128.19,129.33,128.10001,129.3,117677872,250.4724146
2011-01-18T14:30:00Z,129.17999,129.64,129.03,129.52,114401248,252.070666
2011-01-19T14:30:00Z,129.41,129.53571,127.91,128.25,151958320,241.6888588
2011-01-20T14:30:00Z,127.96001,128.39999,127.13,128.08,175745632,239.8939531
2011-01-21T14:30:00Z,128.88,129.17,128.23,128.37,151462880,240.3176818
2011-01-24T14:30:00Z,128.285,129.25,128.25999,129.10001,113715440,245.2886284
2011-01-25T14:30:00Z,128.75999,129.28,128.11,129.17,167552128,247.4449703
2011-01-26T14:30:00Z,129.49001,130.05,129.23,129.67,141281440,251.443633
2011-01-27T14:30:00Z,129.7,130.21001,129.47,129.99001,123302624,253.6363816
2011-01-28T14:30:00Z,130.14,130.35001,127.50999,127.72,295637248,235.5020008
2011-01-31T14:30:00Z,128.07001,128.78,127.75,128.67999,149249120,238.1519205
2011-02-01T14:30:00Z,129.46001,130.97,129.3801,130.74001,167194192,257.6634019
2011-02-02T14:30:00Z,130.39999,130.84,130.33,130.485,118323632,257.9952846
2011-02-03T14:30:00Z,130.25999,130.98,129.57001,130.78,145886624,260.2977851
2011-02-04T14:30:00Z,130.83,131.2,130.23,131.14999,134634688,262.3602413
2011-02-07T14:30:00Z,131.44,132.39999,131.42999,131.97,112439008,270.0086785
2011-02-08T14:30:00Z,132.09,132.64,131.73,132.57001,99072688,273.9150637
2011-02-09T14:30:00Z,132.21001,132.63,131.61,132.269,146436624,273.1176229
2011-02-10T14:30:00Z,131.60001,132.47,131.3,132.321,162708496,275.3016219
2011-02-11T14:30:00Z,131.8,133.28,131.77,133.11,137716432,281.0613308
2011-02-14T14:30:00Z,133.03,133.53999,132.88,133.42999,101691120,283.367747
2011-02-15T14:30:00Z,133.02,133.22,132.3167,133.00999,119575376,281.3272906
2011-02-16T14:30:00Z,133.46001,134.00999,133.19,133.85001,130183440,288.3993477
2011-02-17T14:30:00Z,133.46001,134.42999,133.34,134.25,109810432,291.1237046
2011-02-18T14:30:00Z,134.37,134.69,134.06,134.53,130002320,292.9764209
2011-02-22T14:30:00Z,133.12,134.56149,131.47,131.83,233116368,272.7917404
2011-02-23T14:30:00Z,131.75,132.07001,130.21001,131.02,227610128,265.8446184
2011-02-24T14:30:00Z,130.88,131.44,129.7,130.92999,260467056,264.7824604
2011-02-25T14:30:00Z,131.48,132.41,131.39999,132.33,141693808,278.2989278
2011-02-28T14:30:00Z,132.82001,133.32001,132.38,133.14999,141600752,284.5914284
2011-03-01T14:30:00Z,133.57001,133.69,130.89,130.92999,258582256,267.6487509
2011-03-02T14:30:00Z,130.75,131.82001,130.35001,131.21001,200277808,267.2570699
2011-03-03T14:30:00Z,132.39999,133.62,132.39,133.47,176485184,289.9091175
2011-03-04T14:30:00Z,133.37,133.63,131.60001,132.47,277371392,283.8937047
2011-03-07T14:30:00Z,132.86,133.15939,130.735,131.42999,216888944,275.7896552
2011-03-08T14:30:00Z,131.64,133,131.07001,132.58,174706432,281.2053817
2011-03-09T14:30:00Z,132.32001,132.8,131.60001,132.39,153903440,281.5468227
2011-03-10T14:30:00Z,131,131.17999,129.81,129.9375,301665792,257.5413012
2011-03-11T14:30:00Z,129.52,131.31,129.49001,130.84,225758496,262.8753422
2011-03-14T13:30:00Z,129.99001,130.48,129.06,130.05,235607744,260.3966864
2011-03-15T13:30:00Z,126.59,129.33,126.5,128.56,359794688,257.0045058
2011-03-16T13:30:00Z,128.14999,128.57001,125.28,126.175,469160704,241.3958497
2011-03-17T13:30:00Z,128,128.39,127.10001,127.85001,254521632,248.2138539
2011-03-18T13:30:00Z,128.84,128.88,127.50999,127.75999,230654368,245.160844
2011-03-21T13:30:00Z,129.35001,130.00999,129.2,129.74001,154065312,260.0438139
2011-03-22T13:30:00Z,129.72,129.89,129.17,129.28999,129743440,257.5706111
2011-03-23T13:30:00Z,128.92999,130,128.32001,129.66,148648752,259.6988528
2011-03-24T13:30:00Z,130.39999,131.09,129.67,130.89999,159238320,268.9976885
2011-03-25T13:30:00Z,131.24001,131.87,130.89211,131.3,155770000,272.048539
2011-03-28T13:30:00Z,131.58,131.92,130.94,130.98,109839056,269.6923676
2011-03-29T13:30:00Z,130.87,131.89999,130.44,131.86,129844560,274.0673472
2011-03-30T13:30:00Z,132.55,133.16,132.36,132.77,135895872,282.0044859
2011-03-31T13:30:00Z,132.60001,132.96001,132.45,132.59,132756496,281.5442994
2011-04-01T13:30:00Z,133.41,133.77,132.83,133.14999,154038944,284.5115239
2011-04-04T13:30:00Z,133.42999,133.67,132.88,133.25999,100773312,284.3594651
2011-04-05T13:30:00Z,133,133.83,132.94,133.24001,121083808,284.5792361
2011-04-06T13:30:00Z,133.88,134,133.12,133.66,120453632,286.4488494
2011-04-07T13:30:00Z,133.42,133.97749,132.66,133.32001,170973184,284.4224913
2011-04-08T13:30:00Z,133.91,133.99001,132.31,132.86,148014816,280.6830735
2011-04-11T13:30:00Z,133,133.45,132.14,132.46001,121518496,278.0145949
2011-04-12T13:30:00Z,131.72,131.98,130.99001,131.47,161480688,269.6010367
2011-04-13T13:30:00Z,132.08,132.17999,130.96001,131.46001,162172944,268.2776217
2011-04-14T13:30:00Z,130.7,131.75999,130.27,131.56,161271248,269.9730936
2011-04-15T13:30:00Z,131.8,132.37,131.41,132.03999,170146624,273.4844652
2011-04-18T13:30:00Z,130.59,132.03011,129.50999,130.56,210908192,264.7067808
2011-04-19T13:30:00Z,130.75999,131.35001,130.44,131.31,124321872,270.1824644
2011-04-20T13:30:00Z,132.88,133.39,132.78999,133.10001,156473008,288.1097694
2011-04-21T13:30:00Z,133.78999,133.84,133.1046,133.78,136214496,292.3688882
2011-04-25T13:30:00Z,133.67999,133.86,133.2,133.64,65231072,291.4797749
2011-04-26T13:30:00Z,134.05,135.06,133.91,134.791,146658432,301.8385476
2011-04-27T13:30:00Z,135.05,135.87,134.5,135.67,143104816,307.7974599
2011-04-28T13:30:00Z,135.42999,136.28999,135.41,136.11,124865744,311.2980599
2011-04-29T13:30:00Z,136.16,136.57001,135.98,136.42999,115094368,313.6623343
2011-05-02T13:30:00Z,137.07001,137.17999,135.95,136.22,126310064,311.6121068
2011-05-03T13:30:00Z,135.96001,136.19,135.045,135.73,138445808,307.2379285
2011-05-04T13:30:00Z,135.67,135.73,134.23,134.83,182821184,298.9463938
2011-05-05T13:30:00Z,134.08,134.95,133.02,133.61,227065680,290.1448459
2011-05-06T13:30:00Z,134.94,135.63,133.22,134.2,222951248,290.656839
2011-05-09T13:30:00Z,134.19,135.11,133.98,134.72,114134432,293.251896
2011-05-10T13:30:00Z,135.17,136.11,135,135.87,114887008,303.5103725
2011-05-11T13:30:00Z,135.67,135.69,133.82001,134.44,193745632,292.288185
2011-05-12T13:30:00Z,134.08,135.36,133.39,135.08,171648128,294.6869913
2011-05-13T13:30:00Z,135.14999,135.34,133.56,134.03999,157499056,288.3926095
2011-05-16T13:30:00Z,133.56,134.61,132.97,133.19,141770624,283.8151937
2011-05-17T13:30:00Z,132.69,133.35001,132.12,133.17,192852320,284.4599194
2011-05-18T13:30:00Z,133.24001,134.5,132.95,134.36,135228128,293.7679035
2011-05-19T13:30:00Z,134.8,135.03,133.94,134.67999,119584880,295.4184005
2011-05-20T13:30:00Z,134.33,134.6781,133.36,133.61,182638320,286.4899922
2011-05-23T13:30:00Z,131.98,133.64751,131.59,132.06,168800000,276.9542806
2011-05-24T13:30:00Z,132.44,132.73,131.7,131.95,147200320,275.6182687
2011-05-25T13:30:00Z,131.42,132.94,131.38,132.39,151102192,278.5695132
2011-05-26T13:30:00Z,132.03,133.24001,131.78,133,164984624,282.7430877
2011-05-27T13:30:00Z,133.37,133.87,132.9588,133.50999,120921872,286.6195392
2011-05-31T13:30:00Z,134.77,134.92,133.84,134.89999,164731184,296.8778411
2011-06-01T13:30:00Z,134.50999,134.9234,131.75999,131.87,233094256,270.3655931
2011-06-02T13:30:00Z,131.96001,132.24001,130.96001,131.73,200466752,267.6831054
2011-06-03T13:30:00Z,130.14999,131.42,130.08,130.42,234690128,259.496239
2011-06-06T13:30:00Z,130.09,130.36,128.87,129.045,179951120,248.328949
2011-06-07T13:30:00Z,129.7,130.07001,128.85001,128.96001,161805936,245.231278
2011-06-08T13:30:00Z,128.75999,129.19,128.17999,128.42,198696320,241.5800465
2011-06-09T13:30:00Z,128.77,129.92999,128.46001,129.39999,160964368,248.8304009
2011-06-10T13:30:00Z,128.85001,128.92999,127.25999,127.60001,238629312,234.1261026
2011-06-13T13:30:00Z,127.89,128.24001,127.05,127.7,207599744,233.3074459
2011-06-14T13:30:00Z,128.87,129.77,128.82001,129.32001,160570368,248.2386979
2011-06-15T13:30:00Z,128.24001,129.2991,126.67999,127.02,300957952,231.4049379
2011-06-16T13:30:00Z,127.06,127.97,126.32001,127.3,308038400,231.6934545
2011-06-17T13:30:00Z,127.92999,127.94,126.62,127.05,234996064,229.7532525
2011-06-20T13:30:00Z,126.62,127.97,126.58,127.7,159478944,233.2175525
2011-06-21T13:30:00Z,128.36,129.7,127.75349,129.45,193157248,247.5103993
2011-06-22T13:30:00Z,129.05,129.81,128.59,128.67,176886432,244.9984646
2011-06-23T13:30:00Z,127.16,128.63609,126.19,128.30099,334286848,245.6436908
2011-06-24T13:30:00Z,128.27,128.37,126.62,126.81,226129376,235.6511598
2011-06-27T13:30:00Z,126.89,128.42999,126.64,127.94,168908192,241.7120554
2011-06-28T13:30:00Z,128.45,129.63,128.27,129.61,165556256,256.5586463
2011-06-29T13:30:00Z,130.2,130.92999,129.6321,130.72,244295376,265.1236307
2011-06-30T13:30:00Z,131.14,132.17999,130.705,131.97,223496496,275.3288425
2011-07-01T13:30:00Z,132.09,134.10001,131.78,133.92,202385632,291.5119034
2011-07-05T13:30:00Z,133.78,134.08,133.39,133.81,165935936,292.5583359
2011-07-06T13:30:00Z,133.49001,134.14,133.11,133.97,143332688,294.2766883
2011-07-07T13:30:00Z,135.16,135.7,134.88,135.36,170464192,306.7556339
2011-07-08T13:30:00Z,133.83,135.3558,133.39,134.39999,194171504,302.9420172
2011-07-11T13:30:00Z,132.75,133.17999,131.66,131.97,195918560,282.7650562
2011-07-12T13:30:00Z,131.69,132.78,131.36,131.39999,214675632,279.912455
2011-07-13T13:30:00Z,132.09,133.22,131.519,131.84,204062560,281.4173795
2011-07-14T13:30:00Z,132.17,132.78,130.67999,130.92999,226111744,276.0782905
2011-07-15T13:30:00Z,131.66,131.87,130.77,131.69,220124624,278.015839
2011-07-18T13:30:00Z,131.08,131.28,129.63,130.61,196872064,268.9774161
2011-07-19T13:30:00Z,131.34,132.89,131.31,132.73,166554880,287.7512257
2011-07-20T13:30:00Z,133.07001,133.14999,132.42,132.64999,137145312,287.8912561
2011-07-21T13:30:00Z,133.39999,134.82001,132.6693,134.49001,245270320,301.5416197
2011-07-22T13:30:00Z,134.52,134.72,133.75999,134.58,126019312,302.9945898
2011-07-25T13:30:00Z,133.3,134.49001,133.16,133.83,136653680,299.9937013
2011-07-26T13:30:00Z,133.74001,133.96001,133.03,133.33,131278128,297.2995855
2011-07-27T13:30:00Z,132.59,132.63,130.42999,130.60001,249020000,271.1457219
2011-07-28T13:30:00Z,130.60001,131.77,130.00999,130.22,207939872,267.6878736
2011-07-29T13:30:00Z,128.91,130.55,127.96671,129.33,307042560,263.6127367
2011-08-01T13:30:00Z,130.84,130.96001,127.53,128.78,325790720,258.9186198
2011-08-02T13:30:00Z,127.81,128.5,125.49001,125.49001,346653696,231.0625565
2011-08-03T13:30:00Z,125.66,126.31,123.53,126.17,371029504,232.3568075
2011-08-04T13:30:00Z,124.42,124.62,120.06,120.25999,520721920,177.3911706
2011-08-05T13:30:00Z,121.75999,122.07001,116.86,120.08,655561472,170.3872477
2011-08-08T13:30:00Z,116.91,120.1218,112.02,112.25999,702263808,107.9341673
2011-08-09T13:30:00Z,114.07001,117.64,110.27,117.48,717828608,130.6431564
2011-08-10T13:30:00Z,115.25999,116.28,111.95,112.28999,662607360,95.84148324
2011-08-11T13:30:00Z,113.25999,118.92,112.317,117.33,487979776,131.4990193
2011-08-12T13:30:00Z,118.39999,119.215,117.28,118.12,313731584,138.1528063
2011-08-15T13:30:00Z,119.19,120.74001,119,120.62,258810560,161.0414467
2011-08-16T13:30:00Z,119.47,120.69,118.31,119.59,294095104,157.8111384
2011-08-17T13:30:00Z,120.25,121.2,118.72,119.67,238201056,157.0895249
2011-08-18T13:30:00Z,116.5,119.714,113.39,114.50999,512956160,118.8648242
2011-08-19T13:30:00Z,112.96001,115.88,112.5,112.64,428281344,110.6761694
2011-08-22T13:30:00Z,115.17,115.23,112.41,112.73,275090688,103.9220665
2011-08-23T13:30:00Z,113.14999,116.5665,112.58,116.44,331136512,128.6748834
2011-08-24T13:30:00Z,116.19,118.24001,115.92,118.08,246869680,140.8735989
2011-08-25T13:30:00Z,118.73,119.39999,115.87,116.28,312365312,132.0649807
2011-08-26T13:30:00Z,115.69,118.50999,113.85001,117.97,314495744,138.4525143
2011-08-29T13:30:00Z,119.56,121.42999,118.0569,121.36,190977184,164.8155248
2011-08-30T13:30:00Z,120.83,122.42999,119.25999,121.67999,241315680,169.1481914
2011-08-31T13:30:00Z,122.46001,123.50999,121.3,122.22,301828352,172.1344802
2011-09-01T13:30:00Z,122.28999,123.39999,120.78,120.94,254585872,165.3676786
2011-09-02T13:30:00Z,118.42,120.8726,117.42999,117.85001,255517184,144.0129519
2011-09-06T13:30:00Z,114.39,117.16,114.38,116.99001,285142784,145.9876137
2011-09-07T13:30:00Z,118.75999,120.34,118.36,120.28999,209803120,175.7673199
2011-09-08T13:30:00Z,119.57001,120.94,118.77,119.03999,250568192,171.5523251
2011-09-09T13:30:00Z,117.67999,119.05701,115.28,115.92,380195072,146.7120938
2011-09-12T13:30:00Z,114.47,116.75999,114.05,116.67,305793536,151.9436715
2011-09-13T13:30:00Z,117.05,118.17999,116.22,117.74001,272514560,159.3320301
2011-09-14T13:30:00Z,118.34,120.8,116.72,119.37,319389440,169.7545752
2011-09-15T13:30:00Z,120.64999,121.47,119.4034,121.42999,326777088,184.9356271
2011-09-16T13:30:00Z,121.28999,121.97,120.32001,121.521,284528128,186.4453698
2011-09-19T13:30:00Z,119.53,120.92999,118.72,120.31,241516944,181.2326068
2011-09-20T13:30:00Z,120.82001,121.99001,120.00999,120.17,218932128,179.9291387
2011-09-21T13:30:00Z,120.23,120.60001,116.44,116.63,316251136,150.2526277
2011-09-22T13:30:00Z,113.25,114.21001,111.3,112.86,513920000,117.9687331
2011-09-23T13:30:00Z,112.11,114.16,112.02,113.53999,307242496,122.6802708
2011-09-26T13:30:00Z,114.61,116.39999,112.98,116.24001,260673632,141.0049746
2011-09-27T13:30:00Z,118.53,119.56,116.84,117.53999,311753728,148.3452666
2011-09-28T13:30:00Z,117.78,118.49001,114.97,115.145,286696704,131.4622086
2011-09-29T13:30:00Z,117.05,117.63,113.92999,116.05,298108928,130.5580398
2011-09-30T13:30:00Z,114.45,115.45,113.07001,113.14999,288685568,106.402653
2011-10-03T13:30:00Z,112.49001,113.95,109.81,109.92999,365136640,83.844584
2011-10-04T13:30:00Z,108.35001,112.58,107.42999,112.34,459177472,94.61451254
2011-10-05T13:30:00Z,112.62,114.72,111.58,114.42,284108032,108.9142856
2011-10-06T13:30:00Z,114.36,116.66,113.50999,116.49001,257800752,122.8559719
2011-10-07T13:30:00Z,117.17,117.245,115.06,115.71001,312657920,119.6411081
2011-10-10T13:30:00Z,117.67999,119.63,117.67,119.58,230666192,152.6660425
2011-10-11T13:30:00Z,118.87,120.03999,118.75,119.7,209087936,155.6345468
2011-10-12T13:30:00Z,120.60001,122.14,120.33,120.75,281544704,164.3464648
2011-10-13T13:30:00Z,120.03999,120.87,119.12,120.50999,212538816,164.5316211
2011-10-14T13:30:00Z,121.91,122.60001,121.23,122.57001,211397568,182.2607647
2011-10-17T13:30:00Z,121.99001,122.54919,119.92999,120.23,202311568,164.2231699
2011-10-18T13:30:00Z,120.14,123.5,119.2,122.58,318857984,177.7188007
2011-10-19T13:30:00Z,122.38,123.08,120.71001,121.13,226601248,171.9731116
2011-10-20T13:30:00Z,121.42999,122.10001,119.82001,121.66,262075632,173.0232038
2011-10-21T13:30:00Z,123.09,124.12,122.72,123.97,278999296,194.741592
2011-10-24T13:30:00Z,124.17,125.8,124.06,125.49001,203215568,208.4324507
2011-10-25T13:30:00Z,124.89,124.95,122.78,123.049,268596736,189.8959132
2011-10-26T13:30:00Z,124.35001,124.77,122.21001,124.3,289053696,192.6230292
2011-10-27T13:30:00Z,127.63,129.42,124.3187,128.63,390025728,222.7138609
2011-10-28T13:30:00Z,128,128.85001,127.8,128.60001,225906496,224.7889048
2011-10-31T13:30:00Z,127.16,128.6239,125.32001,125.5,228146624,202.3533039
2011-11-01T13:30:00Z,122.03,123.50999,121.52,122.002,416565760,173.6226367
2011-11-02T13:30:00Z,123.83,124.39999,122.7905,123.99001,245529376,188.9848086
2011-11-03T13:30:00Z,125.27,126.5,123.595,126.25,291174912,203.8465389
2011-11-04T13:30:00Z,125.23,125.7,124.00999,125.481,249401504,201.3221046
2011-11-07T14:30:00Z,125.39,126.39,124.2,126.25999,196617184,205.8596075
2011-11-08T14:30:00Z,126.92,128.02,125.71001,127.88,224426192,215.9458008
2011-11-09T14:30:00Z,124.89,125.8,122.86,123.161,337981952,176.2177646
2011-11-10T14:30:00Z,124.78999,124.94,123.02,124.32001,231866496,178.5422912
2011-11-11T14:30:00Z,125.83,126.99001,125.78999,126.66,189924320,199.9859407
2011-11-14T14:30:00Z,126.19,127.45,124.92,125.46001,159258256,194.5931921
2011-11-15T14:30:00Z,125.17,126.75,124.72,126.08299,184709376,197.8618173
2011-11-16T14:30:00Z,124.81,126.34,123.89999,124.08,235782432,186.9205525
2011-11-17T14:30:00Z,123.85001,124.16,121.23,122.105,331219712,169.5801625
2011-11-18T14:30:00Z,122.5,122.75,121.47,121.979,215580368,167.6476257
2011-11-21T14:30:00Z,120.2,120.35001,118.64999,119.661,229611632,146.2671417
2011-11-22T14:30:00Z,119.39999,120.10001,118.52,119.19,216494816,143.3113343
2011-11-23T14:30:00Z,118.07001,119.19,116.56,116.56,224531632,122.2474014
2011-11-25T14:30:00Z,116.38,117.7,116.2,116.34,99557008,119.9040195
2011-11-28T14:30:00Z,119.53999,120.17999,118.82001,119.71001,210686000,151.5824639
2011-11-29T14:30:00Z,120.05,121,119.61,120.05,199241504,153.7352257
2011-11-30T14:30:00Z,123.49001,125.22,119.9971,124.99001,324439552,188.9375938
2011-12-01T14:30:00Z,124.85001,125.64,124.42999,124.97,176954752,190.0012152
2011-12-02T14:30:00Z,126.12,126.5,124.78,124.86,221109680,186.1215532
2011-12-05T14:30:00Z,126.84,127.17999,125.44,126.22,225263872,190.6663291
2011-12-06T14:30:00Z,126.21001,127.11,125.75999,126.25999,178842064,190.3336162
2011-12-07T14:30:00Z,125.84,127.25999,124.97,126.73,237802496,193.5813902
2011-12-08T14:30:00Z,125.89999,126.17999,123.64999,123.95,240862752,171.1204035
2011-12-09T14:30:00Z,124.50999,126.37,124.39999,126.05,209111312,184.5539142
2011-12-12T14:30:00Z,124.95,124.97,123.16,124.21001,215826064,172.5013671
2011-12-13T14:30:00Z,124.86,125.57001,122.45,123.05,245159680,165.0126631
2011-12-14T14:30:00Z,122.56,123.03,121.47,121.74001,238618816,154.4053506
2011-12-15T14:30:00Z,123.03,123.2,121.99001,122.185,199109120,153.3239331
2011-12-16T14:30:00Z,122.23,122.95,121.3,121.59,220481312,149.976951
2011-12-19T14:30:00Z,122.06,122.32001,120.03,120.28999,183902944,140.6447866
2011-12-20T14:30:00Z,122.17999,124.14,120.37019,123.92999,225418064,163.6892879
2011-12-21T14:30:00Z,123.92999,124.36,122.75,124.17,194230880,166.5618756
2011-12-22T14:30:00Z,124.63,125.39999,124.23241,125.27,119465312,175.600277
2011-12-23T14:30:00Z,125.67,126.42999,125.41,126.39,92187184,185.1122711
2011-12-27T14:30:00Z,126.17,126.82001,126.06,126.49001,86075680,186.3703086
2011-12-28T14:30:00Z,126.50999,126.53,124.73,124.83,119107008,172.2106579
2011-12-29T14:30:00Z,125.24001,126.25,124.8566,126.12,123507120,178.5752737
2011-12-30T14:30:00Z,126.02,126.33,125.5,125.5,95599008,176.1395444
2012-01-03T14:30:00Z,127.75999,128.38,127.42999,127.495,193697808,191.3889399
2012-01-04T14:30:00Z,127.2,127.81,126.71001,127.7,127186432,193.0243638
2012-01-05T14:30:00Z,127.00999,128.23,126.42999,128.03999,173894944,197.0652424
2012-01-06T14:30:00Z,128.2,128.22,127.28999,127.71001,148049936,195.8120622
2012-01-09T14:30:00Z,128,128.17999,127.41,128.02,99530128,196.462054
2012-01-10T14:30:00Z,129.39,129.64999,128.95,129.13,115281936,205.0387306
2012-01-11T14:30:00Z,128.73,129.37,128.52,129.2,111540688,206.0387306
2012-01-12T14:30:00Z,129.57001,129.7,128.53999,129.50999,118983632,207.3221882
2012-01-13T14:30:00Z,128.64,129.05,127.72,128.84,179836128,203.1668898
2012-01-17T14:30:00Z,130.08,130.32001,128.89571,129.34,132209184,204.2753048
2012-01-18T14:30:00Z,129.31,130.84,129.08,130.77,163395120,213.7949064
2012-01-19T14:30:00Z,131.22,131.57001,130.8,131.46001,126328816,218.9036867
2012-01-20T14:30:00Z,131.24001,131.95,130.92,131.53999,138230128,219.8015519
2012-01-23T14:30:00Z,131.50999,132.25,130.98,131.61,129295744,220.4449514
2012-01-24T14:30:00Z,130.8,131.5,130.60001,131.46001,103083248,221.7655331
2012-01-25T14:30:00Z,131.25999,132.87,130.75,132.56,198613184,229.1509936
2012-01-26T14:30:00Z,133.14999,133.39999,131.36,131.88,184880496,226.0114725
2012-01-27T14:30:00Z,131.24001,132.05,131.14999,131.82001,135259056,225.6836165
2012-01-30T14:30:00Z,130.50999,131.44,130.06,131.37,147311744,226.4853359
2012-01-31T14:30:00Z,132.02,132.17999,130.67999,131.32001,157211936,225.9392945
2012-02-01T14:30:00Z,132.28999,133.14,132.13,132.47,166234432,233.5583745
2012-02-02T14:30:00Z,132.73,133.02,132.21001,132.67999,113090368,234.4830399
2012-02-03T14:30:00Z,134,134.62,133.77,134.53999,160598496,252.7243132
2012-02-06T14:30:00Z,133.98,134.5134,133.83,134.45,107694432,254.2182737
2012-02-07T14:30:00Z,134.17,135.02,133.64,134.78999,135528064,256.8128599
2012-02-08T14:30:00Z,134.86,135.22,134.31,135.19,139361376,258.8410126
2012-02-09T14:30:00Z,135.41,135.59,134.56,135.36,148602816,259.6462092
2012-02-10T14:30:00Z,134.16,134.47,133.84,134.36099,167907504,251.6879172
2012-02-13T14:30:00Z,135.32001,135.52,134.74001,135.36,115841808,259.2833903
2012-02-14T14:30:00Z,135,135.27,134.25,135.19,165996128,258.8638964
2012-02-15T14:30:00Z,135.63,135.83,134.28999,134.56,195195120,254.9042317
2012-02-16T14:30:00Z,134.57001,136.17,134.33,136.049,186567744,264.2672268
2012-02-17T14:30:00Z,136.52,136.6275,135.96001,136.41,129869376,266.6227621
2012-02-21T14:30:00Z,136.73,137.05,136.05,136.47,134042256,266.2432001
2012-02-22T14:30:00Z,136.25999,136.55,135.78999,136.032,124455248,263.0647328
2012-02-23T14:30:00Z,135.96001,136.73,135.5,136.631,137704256,266.0391619
2012-02-24T14:30:00Z,136.92999,137.2,136.63,136.92999,105539056,268.2890309
2012-02-27T14:30:00Z,136.02,137.53,135.8,137.16,145728816,271.5549388
2012-02-28T14:30:00Z,137.2,137.72,136.92999,137.55901,129355808,274.3663568
2012-02-29T14:30:00Z,137.75999,138.19,136.53999,137.02,185934688,271.3672596
2012-03-01T14:30:00Z,137.31,137.99001,136.9312,137.73,145026128,274.9498064
2012-03-02T14:30:00Z,137.64,137.82001,137,137.312,120638256,272.5970616
2012-03-05T14:30:00Z,137.10001,137.2,136.28,136.75,140765008,267.6040727
2012-03-06T14:30:00Z,135.35001,135.42999,134.36,134.75,202129808,247.9818211
2012-03-07T14:30:00Z,135.06,135.91,134.92999,135.69,143692128,254.5483642
2012-03-08T14:30:00Z,136.52,137.32001,136.24001,137.03999,116968816,266.4533589
2012-03-09T14:30:00Z,137.3,137.92999,137.13,137.57001,122836752,270.989099
2012-03-12T13:30:00Z,137.55,137.75999,137.09,137.58,104003504,271.3653514
2012-03-13T13:30:00Z,138.32001,140.13,138.09,140.062,184090432,294.6261067
2012-03-14T13:30:00Z,140.10001,140.44501,139.48,139.91,145163504,295.1156731
2012-03-15T13:30:00Z,140.12,140.78,139.75999,140.72,165118432,300.5276286
2012-03-16T13:30:00Z,140.36,140.48,140,140.3,152893376,298.7276286
2012-03-19T13:30:00Z,140.21001,141.28,140.11,140.85001,125291008,303.1469841
2012-03-20T13:30:00Z,140.05,140.61,139.64,140.44,121729632,302.8141722
2012-03-21T13:30:00Z,140.52,140.64999,139.92,140.21001,122388368,301.6850634
2012-03-22T13:30:00Z,139.17999,139.55,138.74001,139.2,135216688,293.5539626
2012-03-23T13:30:00Z,139.32001,139.81,138.55,139.64999,120520944,295.5450092
2012-03-26T13:30:00Z,140.64999,141.61,140.60001,141.61,120163936,315.2585682
2012-03-27T13:30:00Z,141.74001,141.83,141.08,141.17,119868432,313.6357735
2012-03-28T13:30:00Z,141.10001,141.32001,139.64,140.47,148562000,307.5624733
2012-03-29T13:30:00Z,139.64,140.49339,139.09,140.23,164963632,306.9960768
2012-03-30T13:30:00Z,140.92,141.05,140.05,140.81,135486688,309.9996171
2012-04-02T13:30:00Z,140.64,142.21001,140.36,141.84,151741056,317.4680062
2012-04-03T13:30:00Z,141.64,141.8826,140.42999,141.25999,155806624,315.1046529
2012-04-04T13:30:00Z,140.22,140.339,139.34,139.86,146895936,302.1745547
2012-04-05T13:30:00Z,139.38,140.2,139.25999,139.78999,137439376,302.3383362
2012-04-09T13:30:00Z,138.03,139.84441,137.84,138.22,127555872,294.3991331
2012-04-10T13:30:00Z,137.95,138.34,135.75999,135.89999,235360256,275.1034885
2012-04-11T13:30:00Z,137.28999,137.53999,136.75,137,154132944,277.7291091
2012-04-12T13:30:00Z,137.13,138.89999,137.03,138.78999,154321504,293.1832333
2012-04-13T13:30:00Z,138.47,138.8168,137.00999,137.14,169246624,283.6696204
2012-04-16T13:30:00Z,137.84,138.03999,136.58,137.05,147825184,281.104258
2012-04-17T13:30:00Z,137.84,139.36,137.698,139.082,147877568,297.3402467
2012-04-18T13:30:00Z,138.46001,139.08,138.38,138.61,123884192,296.9650211
2012-04-19T13:30:00Z,138.63,139.14999,137.07001,137.72,198666752,291.0218033
2012-04-20T13:30:00Z,138.33,138.83,137.87,137.95,143199568,289.9914815
2012-04-23T13:30:00Z,136.53999,136.91,135.94,136.78999,171844880,281.035172
2012-04-24T13:30:00Z,136.91,137.66,136.8,137.31,137484192,285.6226912
2012-04-25T13:30:00Z,138.64999,139.25,138.53,139.19,150255008,304.7005308
2012-04-26T13:30:00Z,138.89,140.32001,138.81,140.16,136292688,312.1709157
2012-04-27T13:30:00Z,140.58,140.78999,139.8,140.39,130725008,313.5335956
2012-04-30T13:30:00Z,140.11,140.21001,139.49001,139.87,115092192,309.0237798
2012-05-01T13:30:00Z,139.78999,141.66,139.63,140.74001,138837312,315.9023259
2012-05-02T13:30:00Z,139.92,140.46001,139.46001,140.325,121080944,316.0474869
2012-05-03T13:30:00Z,140.34,140.45,138.99001,139.25,143762688,307.9308774
2012-05-04T13:30:00Z,138.515,139.30119,136.92,137,193931312,289.9314125
2012-05-07T13:30:00Z,136.50999,137.56,136.46001,137.10001,127765872,289.9699216
2012-05-08T13:30:00Z,136.28,136.77,134.92,136.55,213383872,288.2844856
2012-05-09T13:30:00Z,135.10001,136.61,134.49001,135.74001,220778192,285.7978308
2012-05-10T13:30:00Z,136.67999,136.85001,135.71001,136.02,150600944,286.3848234
2012-05-11T13:30:00Z,135.17,136.87,135.11,135.61,153032368,285.3359658
2012-05-14T13:30:00Z,134.31,135.6144,133.91,134.11,163909936,276.6106296
2012-05-15T13:30:00Z,134.02,134.81,133.13,133.34,207629248,272.5036931
2012-05-16T13:30:00Z,133.94,134.55,132.8,132.82899,207265568,267.6333053
2012-05-17T13:30:00Z,132.86,133.02,130.78999,130.86,247992944,251.1342649
2012-05-18T13:30:00Z,131.37,131.60001,129.55,129.74001,319631104,243.3160839
2012-05-21T13:30:00Z,130.16,132.02,129.95,131.97,177861056,258.3661171
2012-05-22T13:30:00Z,132.31,133.23,131.34,132.2,197531120,260.4756421
2012-05-23T13:30:00Z,131.25,132.46001,129.99001,132.27,204958320,263.5312464
2012-05-24T13:30:00Z,132.63,132.84,131.42,132.53,167357632,265.0060599
2012-05-25T13:30:00Z,132.48,132.85001,131.78,132.10001,135465568,262.2450192
2012-05-29T13:30:00Z,133.16,133.92999,131.17,133.7,152883440,269.3558226
2012-05-30T13:30:00Z,132.56,133.6924,131.49001,131.75999,162370368,256.3467836
2012-05-31T13:30:00Z,131.71001,132.45,130.34,131.47,196186192,254.0031975
2012-06-01T13:30:00Z,129.41,131.5042,128.16,128.16,253245008,229.7253779
2012-06-04T13:30:00Z,128.39,128.74001,127.13499,128.10001,202548256,227.9964934
2012-06-05T13:30:00Z,127.85001,129.25999,127.78,129.07001,164149376,235.0362955
2012-06-06T13:30:00Z,129.97,132.03,129.92999,131.97,184202752,262.4761728
2012-06-07T13:30:00Z,133.47,133.53,131.78,132.05,184772688,261.9128395
2012-06-08T13:30:00Z,131.71001,133.125,131.28999,133.10001,143915632,266.1772628
2012-06-11T13:30:00Z,134.17,134.25,131.28,131.41499,169756064,256.8679699
2012-06-12T13:30:00Z,131.78999,133.00999,131.16,132.92,181931744,262.2917025
2012-06-13T13:30:00Z,132.53,133.36,131.62,132.07001,172223872,259.0879758
2012-06-14T13:30:00Z,132.34,134,131.98,133.47,230616256,269.5401749
2012-06-15T13:30:00Z,133.38,134.25999,133.10001,134.14,169444432,274.1011639
2012-06-18T13:30:00Z,133.58,134.73,133.28,134.39999,131365440,276.9197123
2012-06-19T13:30:00Z,135.08,136.25,134.3714,135.7,137382560,286.9917813
2012-06-20T13:30:00Z,135.71001,136.10001,134.27,135.48,206466624,286.1813094
2012-06-21T13:30:00Z,135.64,135.78,132.33,132.44,205272320,259.8143773
2012-06-22T13:30:00Z,133.13,133.71001,132.62,133.46001,130029184,261.3578445
2012-06-25T13:30:00Z,132.05,132.10001,130.85001,131.32001,146375680,241.7221378
2012-06-26T13:30:00Z,131.7,132.38,130.92999,131.98,141633936,244.2280064
2012-06-27T13:30:00Z,132.42,133.42999,131.96671,133.173,108087936,253.9182562
2012-06-28T13:30:00Z,132.28999,132.99001,131.28,132.78999,169242688,254.2467179
2012-06-29T13:30:00Z,135.2,136.27,134.85001,136.105,212251056,287.1252949
2012-07-02T13:30:00Z,136.48,136.64999,135.52,136.50999,129524432,288.867462
2012-07-03T13:30:00Z,136.48,137.50999,136.34,137.412,80450192,296.1685347
2012-07-05T13:30:00Z,136.89999,137.8,136.28999,136.78999,126177440,294.3821721
2012-07-06T13:30:00Z,135.47,135.77,134.85001,135.49001,151192000,283.4220458
2012-07-09T13:30:00Z,135.38,135.57001,134.7,135.32001,103780432,282.3217328
2012-07-10T13:30:00Z,136.00999,136.23,133.67999,134.14,167884816,273.809948
2012-07-11T13:30:00Z,134.21001,134.60001,133.38,134.16,141734000,272.4799468
2012-07-12T13:30:00Z,133.38,134.2269,132.60001,133.50999,143583120,268.9263389
2012-07-13T13:30:00Z,133.86,135.89,133.84,135.75,129644128,290.2213653
2012-07-16T13:30:00Z,135.44,135.83,134.89999,135.42999,97525184,290.7800232
2012-07-17T13:30:00Z,135.97,136.64,134.55,136.36,138860192,294.8369039
2012-07-18T13:30:00Z,136.03999,137.64,135.96001,137.37,113349632,302.8144678
2012-07-19T13:30:00Z,137.64999,138.17999,137.21001,137.73,129847184,305.661549
2012-07-20T13:30:00Z,136.95,137.16,136.32001,136.47,142904432,294.2707447
2012-07-23T13:30:00Z,134.47,136.38519,133.84,135.09,145210816,287.0463906
2012-07-24T13:30:00Z,135.19,135.25,133.03,133.925,173301120,278.1423117
2012-07-25T13:30:00Z,134.21001,134.56,133.25,133.96001,129122256,277.0884608
2012-07-26T13:30:00Z,135.89,136.46001,135.25999,136.17,156526432,295.7770069
2012-07-27T13:30:00Z,136.89,139.07001,136.1364,138.675,236768880,316.7013793
2012-07-30T13:30:00Z,138.52,139.339,138.27,138.67999,106781936,318.1563374
2012-07-31T13:30:00Z,138.49001,138.87,137.71001,137.71001,120575808,311.4877438
2012-08-01T13:30:00Z,138.7,138.73,137.39999,137.59,138293744,307.8508763
2012-08-02T13:30:00Z,136.55,137.57001,135.58,136.64,199556560,301.3283193
2012-08-03T13:30:00Z,138.56,139.64,136.6794,139.349,157825008,320.8476013
2012-08-06T13:30:00Z,139.72,140.17,139.56,139.62,86327744,323.1988971
2012-08-07T13:30:00Z,140.17999,140.92,140.03,140.32001,109545056,328.6036181
2012-08-08T13:30:00Z,139.85001,140.64999,139.81,140.49001,89754624,330.5161848
2012-08-09T13:30:00Z,140.28999,140.89,140.14999,140.61,90291632,331.738349
2012-08-10T13:30:00Z,140.03999,140.89,139.81,140.84,99792624,334.7987195
2012-08-13T13:30:00Z,140.60001,140.84,140.03999,140.77,79426880,335.873707
2012-08-14T13:30:00Z,141.28999,141.38,140.37,140.78999,102379376,335.1944737
2012-08-15T13:30:00Z,140.64,141.19,140.55,140.95,71085808,335.8154369
2012-08-16T13:30:00Z,141.14999,142.16,140.8,141.99001,112014192,343.9041291
2012-08-17T13:30:00Z,142.23,142.3,141.86,142.17999,90813680,345.0218133
2012-08-20T13:30:00Z,141.98,142.22,141.59,142.19,78255680,345.6101223
2012-08-21T13:30:00Z,142.53999,143.09,141.45,141.75999,105581008,343.0593136
2012-08-22T13:30:00Z,141.39999,142.05,141.07001,141.82001,133243440,343.334684
2012-08-23T13:30:00Z,141.47,141.48,140.44,140.66499,111466368,333.8077026
2012-08-24T13:30:00Z,140.31,141.83,140.22,141.50999,99481184,338.8076006
2012-08-27T13:30:00Z,141.89,142.08,141.34,141.53999,68785872,339.3385351
2012-08-28T13:30:00Z,141.17999,141.84,140.97,141.39999,75689568,338.9013609
2012-08-29T13:30:00Z,141.52,141.89,141.12,141.50999,65421296,339.4952939
2012-08-30T13:30:00Z,140.89999,140.94,140.19,140.49001,96589808,329.7347196
2012-08-31T13:30:00Z,141.28999,141.82001,140.36,141.16,151970368,332.4080111
2012-09-04T13:30:00Z,141.03999,141.46001,140.13,141.03,120226192,331.6166518
2012-09-05T13:30:00Z,141.09,141.47,140.63,140.91,100660256,330.9230377
2012-09-06T13:30:00Z,141.75999,143.78,141.75,143.77,158272432,358.3865005
2012-09-07T13:30:00Z,144.00999,144.39,143.88,144.33,107272000,362.8241637
2012-09-10T13:30:00Z,144.19,144.44,143.46001,143.50999,86458432,357.2840297
2012-09-11T13:30:00Z,143.60001,144.37,143.56,143.91,88760000,359.3431313
2012-09-12T13:30:00Z,144.39,144.55,143.89999,144.39,87640880,362.408378
2012-09-13T13:30:00Z,144.37,147.03999,143.99001,146.59,225470128,380.3828133
2012-09-14T13:30:00Z,146.88,148.11,146.75999,147.24001,169777008,386.9946773
2012-09-17T13:30:00Z,146.94,147.19,146.37,146.74001,119427744,384.0288016
2012-09-18T13:30:00Z,146.49001,146.81,146.25,146.62,98326496,383.5015743
2012-09-19T13:30:00Z,146.78999,147.17,146.41,146.7,128318256,383.7943699
2012-09-20T13:30:00Z,146.03,146.78999,145.63,146.71001,154009744,385.6466291
2012-09-21T13:30:00Z,146.64,146.67,145.81,145.87,108737440,379.9947808
2012-09-24T13:30:00Z,145.14999,145.98,145.03999,145.645,95682000,379.2161036
2012-09-25T13:30:00Z,145.96001,146.24001,144.06,144.10001,133165120,369.1057096
2012-09-26T13:30:00Z,144.065,144.11,142.95,143.295,146502128,361.7854094
2012-09-27T13:30:00Z,143.89,144.97,143.50999,144.64,111830256,370.8711879
2012-09-28T13:30:00Z,144.09,144.56,143.46001,143.97,150696064,367.8573019
2012-10-01T13:30:00Z,144.52,145.69,144.00819,144.345,135911120,369.4565375
2012-10-02T13:30:00Z,144.92,145.14999,143.83,144.5,113422128,369.0922234
2012-10-03T13:30:00Z,144.89,145.42999,144.13,145.09,121283008,371.5123659
2012-10-04T13:30:00Z,145.64,146.34,145.44,146.125,124311632,380.7311159
2012-10-05T13:30:00Z,146.91,147.16,145.7,146.14,124842064,379.7135022
2012-10-08T13:30:00Z,145.60001,146.12309,145.31,145.642,78415568,376.2885485
2012-10-09T13:30:00Z,145.53,145.64999,144.14999,144.2,148872816,363.3457817
2012-10-10T13:30:00Z,144.17999,144.32001,143.09,143.28,124247440,355.7867523
2012-10-11T13:30:00Z,144.28,144.49001,143.327,143.36,123601440,352.545302
2012-10-12T13:30:00Z,143.46001,143.95,142.58,142.89,124181872,349.5441149
2012-10-15T13:30:00Z,143.23,144.23,142.77,144.08,107689056,357.2396827
2012-10-16T13:30:00Z,144.75999,145.64,144.66,145.53999,108815440,370.8041194
2012-10-17T13:30:00Z,145.64,146.32001,145.42,146.2,128834064,375.8573296
2012-10-18T13:30:00Z,145.82001,146.52,145.33,145.82001,148108432,374.8761674
2012-10-19T13:30:00Z,145.55,145.56,143.05,143.3896,185645120,351.854372
2012-10-22T13:30:00Z,143.14999,143.67,142.28,143.41,125578624,350.4541674
2012-10-23T13:30:00Z,141.86,142.06,140.83,141.42,192056320,332.8967863
2012-10-24T13:30:00Z,141.92999,142.10001,140.8,141.02,120179312,329.9880913
2012-10-25T13:30:00Z,142.02,142.28,140.57001,141.42999,134457312,329.5307795
2012-10-26T13:30:00Z,141.3,141.84,140.39,141.35001,146023440,328.7069366
2012-10-31T13:30:00Z,141.85001,142.03,140.67999,141.35001,103438496,327.9661364
2012-11-01T13:30:00Z,141.64999,143.00999,141.52,142.83,100995568,339.8362882
2012-11-02T13:30:00Z,143.67999,143.72,141.41,141.56,137702128,332.903259
2012-11-05T14:30:00Z,141.35001,142.17,140.92999,141.8486,98378432,332.9208278
2012-11-06T14:30:00Z,142.28,143.52,142.13,142.96001,107068064,342.8667412
2012-11-07T14:30:00Z,141.66,141.67999,139.06,139.72,264304432,314.1567226
2012-11-08T14:30:00Z,139.7,140.41,137.92999,138.03999,181517248,302.8559454
2012-11-09T14:30:00Z,137.62,139.44,137.55,138.16,201055184,302.7610709
2012-11-12T14:30:00Z,138.59,138.81,137.96001,138.265,97677440,303.0807125
2012-11-13T14:30:00Z,137.53999,139.25,137.36,137.78999,123018192,301.7338796
2012-11-14T14:30:00Z,138.21001,138.42999,135.62,135.9299,191504944,287.8638133
2012-11-15T14:30:00Z,135.98,136.4901,135.17999,135.7,178128368,285.5206967
2012-11-16T14:30:00Z,135.89999,136.64,134.7,136.37,239483808,288.1171052
2012-11-19T14:30:00Z,137.89999,139.14999,136.4057,139.13,151495744,309.1898945
2012-11-20T14:30:00Z,138.91,139.42,138.08,139.19,119807376,311.2114302
2012-11-21T14:30:00Z,139.31,139.57001,139.03,139.45,81710752,312.7688227
2012-11-23T14:30:00Z,140.13,141.39999,140.03999,141.35001,65409152,331.1222565
2012-11-26T14:30:00Z,140.64999,141.35629,140.19,141.05,100124320,332.1324191
2012-11-27T14:30:00Z,140.91,141.39,140.24001,140.33,128646192,328.4469526
2012-11-28T14:30:00Z,139.75999,141.53999,139,141.46001,177086432,334.128018
2012-11-29T14:30:00Z,141.99001,142.50999,141.37,142.12,151085872,338.9501839
2012-11-30T14:30:00Z,142.14,142.42,141.66,142.155,136568320,339.2222578
2012-12-03T14:30:00Z,142.8,142.92,141.34,141.45,124656320,334.7958815
2012-12-04T14:30:00Z,141.44,141.87,140.87,141.25,127622496,333.0816291
2012-12-05T14:30:00Z,141.37,142.16,140.37,141.5,147300432,333.9096053
2012-12-06T14:30:00Z,141.37,142.03999,141.16,141.98,103220560,336.9332126
2012-12-07T14:30:00Z,142.53,142.69,141.67,142.41499,108726320,338.9390194
2012-12-10T14:30:00Z,142.21001,142.81,142.14999,142.47301,98840688,339.5152772
2012-12-11T14:30:00Z,143.06,144.11,142.99001,143.44,152570368,348.1773294
2012-12-12T14:30:00Z,144,144.55,143.31,143.50999,145880000,347.7615211
2012-12-13T14:30:00Z,143.42,143.83,142.27499,142.63,135714944,341.3312291
2012-12-14T14:30:00Z,142.32001,142.58,141.88,142.1051,137701680,337.1144862
2012-12-17T14:30:00Z,142.47,143.85001,142.42999,143.77,143735744,352.1858428
2012-12-18T14:30:00Z,144,145.5,143.78999,145.37,177762752,365.9856257
2012-12-19T14:30:00Z,145.53,145.58,144.24001,144.28999,150895312,360.2873067
2012-12-20T14:30:00Z,144.38,145.14,143.98,145.12,168486944,363.5037777
2012-12-21T14:30:00Z,142.17,144.0881,141.94,142.78999,245883808,350.7026955
2012-12-24T14:30:00Z,142.48,142.56,142.19,142.35001,53874544,348.6520563
2012-12-26T14:30:00Z,142.64,142.71001,141.35001,141.75,106947680,343.815838
2012-12-27T14:30:00Z,141.78999,142.08,139.92,141.5616,167920560,341.2950514
2012-12-28T14:30:00Z,140.64,141.42,139.87,140.03,148806624,329.3627869
2012-12-31T14:30:00Z,139.66,142.56,139.53999,142.41,243952192,347.3184533
2013-01-02T14:30:00Z,145.11,146.14999,144.73,146.06,192058944,381.746068
2013-01-03T14:30:00Z,145.99001,146.37,145.34,145.7341,144761744,380.9779437
2013-01-04T14:30:00Z,145.97,146.61,145.67,146.37,116817680,385.1869954
2013-01-07T14:30:00Z,145.85001,146.4442,145.42999,145.9695,110002432,383.9175304
2013-01-08T14:30:00Z,145.71001,145.91,144.98,145.54961,121265056,380.9790348
2013-01-09T14:30:00Z,145.87,146.32001,145.64,145.92,90745568,383.2143806
2013-01-10T14:30:00Z,146.73,147.09,145.97,147.08,130735376,391.7272046
2013-01-11T14:30:00Z,147.03999,147.14999,146.61,147.07001,113917312,392.160323
2013-01-14T14:30:00Z,146.89,147.07001,146.42999,146.97,89567120,391.8359702
2013-01-15T14:30:00Z,146.28999,147.21001,146.2,147.07001,93172560,394.2189289
2013-01-16T14:30:00Z,146.77,147.28,146.61,147.05,104849504,395.2658943
2013-01-17T14:30:00Z,147.7,148.42,147.14461,148,133833440,402.4592317
2013-01-18T14:30:00Z,147.97,148.49001,147.42999,148.33,169905936,404.2954099
2013-01-22T14:30:00Z,148.33,149.13,147.98,149.13,111797312,409.4970228
2013-01-23T14:30:00Z,149.13,149.5,148.86,149.37,104596064,411.0386895
2013-01-24T14:30:00Z,149.14999,150.14,149.00999,149.41,146426320,411.968849
2013-01-25T14:30:00Z,149.88,150.25,149.3726,150.25,147211568,418.0411091
2013-01-28T14:30:00Z,150.28999,150.33,149.50999,150.07001,113357632,417.0401805
2013-01-29T14:30:00Z,149.77,150.85001,149.67,150.66,105694368,420.9085662
2013-01-30T14:30:00Z,150.64,150.94,149.92999,150.07001,137447632,418.493167
2013-01-31T14:30:00Z,149.89,150.38,149.60001,149.7,108975808,416.5586657
2013-02-01T14:30:00Z,150.64999,151.42,150.39,151.24001,131173008,430.0671648
2013-02-04T14:30:00Z,150.32001,151.2679,149.42999,149.535,159073568,418.9562727
2013-02-05T14:30:00Z,150.35001,151.48,150.28999,151.05,113912320,430.457656
2013-02-06T14:30:00Z,150.52,151.25999,150.41,151.16,138762752,432.8186506
2013-02-07T14:30:00Z,151.205,151.35001,149.86,150.96001,162490000,432.01854
2013-02-08T14:30:00Z,151.22,151.89,151.22,151.8,103133680,439.2313737
2013-02-11T14:30:00Z,151.74001,151.89999,151.3938,151.77,73774944,439.7381764
2013-02-12T14:30:00Z,151.78,152.3,151.61,152.02,65392608,441.5309577
2013-02-13T14:30:00Z,152.33,152.61,151.72,152.151,82322560,441.9249379
2013-02-14T14:30:00Z,151.69,152.47,151.52,152.28999,80834192,443.4879078
2013-02-15T14:30:00Z,152.42999,152.59,151.55,152.11,215226432,442.7495194
2013-02-19T14:30:00Z,152.37,153.28,152.1629,153.25,95105376,451.7142456
2013-02-20T14:30:00Z,153.14,153.19,151.25999,151.34,160574816,436.9375763
2013-02-21T14:30:00Z,150.96001,151.4218,149.94,150.42,183256944,429.5092484
2013-02-22T14:30:00Z,151.14999,151.89,150.4913,151.89,106356496,439.4908876
2013-02-25T14:30:00Z,152.63,152.86,149,149,245824752,419.3073513
2013-02-26T14:30:00Z,149.72,150.2,148.73,150.02,186596192,420.135427
2013-02-27T14:30:00Z,149.89,152.33,149.75999,151.91,150781872,436.3741416
2013-02-28T14:30:00Z,151.89999,152.87,151.41,151.61,126865936,436.557363
2013-03-01T14:30:00Z,151.09,152.34,150.41,152.11,170634752,440.0686127
2013-03-04T14:30:00Z,151.75999,152.92,151.52,152.92,99010192,445.1005389
2013-03-05T14:30:00Z,153.66,154.7,153.64,154.28999,121663056,457.9494885
2013-03-06T14:30:00Z,154.84,154.92,154.16,154.5,94469872,458.7971182
2013-03-07T14:30:00Z,154.7,154.98,154.52,154.776,86101312,460.034956
2013-03-08T14:30:00Z,155.46001,155.64999,154.66,155.44,123487632,463.6783946
2013-03-11T13:30:00Z,155.325,156.03999,155.13,156.03,83746688,467.5205649
2013-03-12T13:30:00Z,155.92,156.10001,155.21001,155.67999,105755680,466.1085816
2013-03-13T13:30:00Z,155.75999,156.12,155.23,155.905,92550880,466.8117261
2013-03-14T13:30:00Z,156.31,156.8,155.90781,156.73,126329872,473.2561363
2013-03-15T13:30:00Z,155.85001,156.03999,155.31,155.83,138601056,467.2015179
2013-03-18T13:30:00Z,154.34,155.64,154.2,154.97,126704256,463.5631144
2013-03-19T13:30:00Z,155.3,155.50999,153.59,154.61,167567248,461.290089
2013-03-20T13:30:00Z,155.52,155.95,155.25999,155.69,113759248,468.2897964
2013-03-21T13:30:00Z,154.75999,155.6389,154.10001,154.35899,128604944,459.0816469
2013-03-22T13:30:00Z,154.85001,155.60001,154.73,155.60001,111163504,469.2540267
2013-03-25T13:30:00Z,156.00999,156.27,154.35001,154.95,151322256,465.5747944
2013-03-26T13:30:00Z,155.59,156.23,155.42,156.19,86856560,473.361084
2013-03-27T13:30:00Z,155.25999,156.245,155,156.19,99950560,476.6400085
2013-03-28T13:30:00Z,156.09,156.85001,155.75,156.67,102932816,479.7434582
2013-04-01T13:30:00Z,156.59,156.91,155.67,156.05,99194064,476.3815448
2013-04-02T13:30:00Z,156.61,157.21001,156.37,156.82001,101504320,481.108512
2013-04-03T13:30:00Z,156.91,157.03,154.82001,155.23,154167312,467.9730679
2013-04-04T13:30:00Z,155.42999,156.17,155.09,155.86,131884944,469.6376708
2013-04-05T13:30:00Z,153.95,155.35001,153.77,155.158,159665936,469.7015709
2013-04-08T13:30:00Z,155.27,156.22,154.75,156.21001,86571120,476.533907
2013-04-09T13:30:00Z,156.5,157.32001,155.98,156.75,101922128,480.4981282
2013-04-10T13:30:00Z,157.17,158.87,157.13,158.67,135711008,498.6690818
2013-04-11T13:30:00Z,158.7,159.71001,158.53999,159.19,110142496,503.4651823
2013-04-12T13:30:00Z,158.67999,159.03999,157.92,158.8,116359808,502.2150891
2013-04-15T13:30:00Z,158,158.13,155.10001,155.118,217258944,467.5242175
2013-04-16T13:30:00Z,156.28999,157.49001,155.91,157.41,147507808,479.2429558
2013-04-17T13:30:00Z,156.28999,156.32001,154.28,155.11,226834752,461.4217186
2013-04-18T13:30:00Z,155.37,155.41,153.55,154.14,167583120,452.9159195
2013-04-19T13:30:00Z,154.5,155.55,154.12,155.48,149687568,460.6379519
2013-04-22T13:30:00Z,155.78,156.53999,154.75,156.17,106553440,464.3166822
2013-04-23T13:30:00Z,156.95,157.92999,156.17,157.78,166141248,476.8859921
2013-04-24T13:30:00Z,157.83,158.3,157.53999,157.88,96781184,478.0029056
2013-04-25T13:30:00Z,158.34,159.27,158.10001,158.52,131060560,482.9936164
2013-04-26T13:30:00Z,158.33,158.60001,157.73,158.24001,95918752,481.4827849
2013-04-29T13:30:00Z,158.67,159.64999,158.42,159.3,88572688,490.3608679
2013-04-30T13:30:00Z,159.27,159.72,158.61,159.67999,116010624,492.8870743
2013-05-01T13:30:00Z,159.33,159.41,158.10001,158.28,138874128,481.2572913
2013-05-02T13:30:00Z,158.67999,159.89,158.53,159.75,96407568,491.2910289
2013-05-03T13:30:00Z,161.14,161.88,159.782,161.368,144202256,502.4681648
2013-05-06T13:30:00Z,161.49001,162.00999,161.42,161.78,66882064,506.1288679
2013-05-07T13:30:00Z,162.13,162.64999,161.67,162.5999,90359184,511.9530526
2013-05-08T13:30:00Z,162.42,163.39,162.33,163.34,97419184,517.4787326
2013-05-09T13:30:00Z,163.27,163.7,162.47,162.881,106738560,515.9014851
2013-05-10T13:30:00Z,162.99001,163.5498,162.50999,163.41,103202880,518.2606343
2013-05-13T13:30:00Z,163.2,163.81,162.82001,163.53999,81843184,519.6244376
2013-05-14T13:30:00Z,163.67,165.35001,163.67,165.23,119000816,535.4187788
2013-05-15T13:30:00Z,164.96001,166.45,164.91,166.11501,120718432,542.7376331
2013-05-16T13:30:00Z,165.78,166.36,165.09,165.34,109913568,539.8349724
2013-05-17T13:30:00Z,165.95,167.03999,165.73,166.94,129801008,552.894187
2013-05-20T13:30:00Z,166.78,167.58,166.61,166.92999,85071184,553.9208317
2013-05-21T13:30:00Z,167.08,167.8,166.5,167.17,95804192,555.2319779
2013-05-22T13:30:00Z,167.34,169.07001,165.17,165.92999,244031744,549.105432
2013-05-23T13:30:00Z,164.16,165.91,163.94,165.45,211064320,548.1056769
2013-05-24T13:30:00Z,164.47,165.38049,163.98,165.308,151573872,551.2391839
2013-05-28T13:30:00Z,167.03999,167.78,165.81,166.3,143679744,556.5248257
2013-05-29T13:30:00Z,165.42,165.8,164.34,165.22,160363312,547.7009515
2013-05-30T13:30:00Z,165.35001,166.59,165.22,165.83,107793744,552.5248651
2013-05-31T13:30:00Z,165.37,166.31,163.13,163.44501,176850000,536.0206551
2013-06-03T13:30:00Z,163.83,164.46001,162.6599,164.35001,168390688,537.9219734
2013-06-04T13:30:00Z,164.44,165.10001,162.73,163.56,157631440,533.4669378
2013-06-05T13:30:00Z,163.09,163.42,161.13,161.272,211737680,513.3523302
2013-06-06T13:30:00Z,161.2,162.74001,160.25,162.73,200225440,518.8629578
2013-06-07T13:30:00Z,163.85001,164.95,163.14,164.8,188337744,535.8051864
2013-06-10T13:30:00Z,165.31,165.39999,164.37,164.8,105667056,535.7534042
2013-06-11T13:30:00Z,163.3,164.53999,162.739,163.09801,159505376,523.6731903
2013-06-12T13:30:00Z,164.22,164.39,161.60001,161.75,177363504,514.9929148
2013-06-13T13:30:00Z,161.66,164.5,161.3,164.21001,163587744,529.0288779
2013-06-14T13:30:00Z,164.03,164.67,162.91,163.175,141197440,526.2329528
2013-06-17T13:30:00Z,164.28999,165.22,163.21919,164.44,136295568,532.6688791
2013-06-18T13:30:00Z,164.53,165.99001,164.52,165.735,114695504,544.7821626
2013-06-19T13:30:00Z,165.60001,165.89,163.38,163.45,206149440,528.7675605
2013-06-20T13:30:00Z,161.86,163.4668,158.98,159.39999,321255936,496.4194097
2013-06-21T13:30:00Z,159.64,159.75999,157.47,159.07001,271956736,491.3121584
2013-06-24T13:30:00Z,157.41,158.42999,155.73,157.06,222334752,475.9487108
2013-06-25T13:30:00Z,158.48,160.10001,157.42,158.575,162262128,485.4567675
2013-06-26T13:30:00Z,159.87,160.5,159.25,160.14,134847936,498.3280582
2013-06-27T13:30:00Z,161.10001,161.82001,160.95,161.08,129483680,506.1296834
2013-06-28T13:30:00Z,160.63,161.39999,159.86,160.42,160402816,502.3294908
2013-07-01T13:30:00Z,161.25999,162.48,161.08,161.36,131954816,509.1010907
2013-07-02T13:30:00Z,161.12,162.3,160.5,161.21001,154863632,508.8436132
2013-07-03T13:30:00Z,160.48,161.77,160.22,161.28,75216320,510.7814976
2013-07-05T13:30:00Z,162.47,163.08,161.3,163.02,122416880,523.3034825
2013-07-08T13:30:00Z,163.86,164.39,163.0838,163.94501,108092432,529.71558
2013-07-09T13:30:00Z,164.98,165.33,164.27,165.13,119297872,538.6327238
2013-07-10T13:30:00Z,164.97,165.75,164.63,165.192,121410368,539.3374214
2013-07-11T13:30:00Z,167.11,167.61,165.1774,167.44,135592192,554.3308727
2013-07-12T13:30:00Z,167.39,167.9332,167.13,167.50999,104212624,555.0703838
2013-07-15T13:30:00Z,167.97,168.39,167.67999,168.155,69450560,560.1871121
2013-07-16T13:30:00Z,168.25999,168.36,167.07001,167.52499,88702064,555.3596317
2013-07-17T13:30:00Z,168.16,168.48,167.73,167.9501,92873872,556.1453512
2013-07-18T13:30:00Z,168.31,169.27,168.2,168.87,103620256,563.7334139
2013-07-19T13:30:00Z,168.52,169.23,168.31,169.17,103831632,566.2593573
2013-07-22T13:30:00Z,169.41,169.74001,169.00999,169.5,79428560,568.40483
2013-07-23T13:30:00Z,169.8,169.83,169.05,169.14,80829632,566.0654609
2013-07-24T13:30:00Z,169.78999,169.86,168.17999,168.52,112914000,561.4475679
2013-07-25T13:30:00Z,168.22,169.08,167.94,168.92999,111156560,562.5605318
2013-07-26T13:30:00Z,168.22,169.16,167.52,169.11,107814496,566.4516223
2013-07-29T13:30:00Z,168.67999,169.06,168.11,168.59,79845120,564.6640701
2013-07-30T13:30:00Z,169.10001,169.28,168.19,168.588,85216944,563.5767265
2013-07-31T13:30:00Z,168.94,169.85001,168.49001,168.71001,142388624,562.9353993
2013-08-01T13:30:00Z,169.99001,170.81,169.89999,170.66,110438368,581.6462352
2013-08-02T13:30:00Z,170.28,170.9725,170.05,170.95,91116624,584.4181651
2013-08-05T13:30:00Z,170.57001,170.96001,170.35001,170.7,54072640,584.3337373
2013-08-06T13:30:00Z,170.37,170.7402,169.35001,169.73,87494944,576.8759514
2013-08-07T13:30:00Z,169.19,169.42999,168.55,169.17999,84854624,572.4446423
2013-08-08T13:30:00Z,169.98,170.17999,168.92999,169.8,102181248,575.07691
2013-08-09T13:30:00Z,169.58,170.10001,168.72,169.31,91856432,571.9032481
2013-08-12T13:30:00Z,168.46001,169.31,168.38,169.11099,68593184,572.2469285
2013-08-13T13:30:00Z,169.41,169.89999,168.41,169.61,80806000,574.5197698
2013-08-14T13:30:00Z,169.53,169.8,168.7,168.74001,79829184,568.5108766
2013-08-15T13:30:00Z,167.41,167.42999,166.09,166.38,152931744,545.3005434
2013-08-16T13:30:00Z,166.06,166.63,165.5,165.83,130868128,541.6437867
2013-08-19T13:30:00Z,165.64,166.21001,164.75999,164.77,96437568,534.7566868
2013-08-20T13:30:00Z,165.03999,166.2,164.86,165.58,89294368,539.5670696
2013-08-21T13:30:00Z,165.12,166.03,164.19,164.56,159530496,534.4425618
2013-08-22T13:30:00Z,164.89999,166.3,164.89,166.06,101471376,546.7443427
2013-08-23T13:30:00Z,166.55,166.83,165.77,166.62,90893568,549.8992069
2013-08-26T13:30:00Z,166.78999,167.3,165.89,166,89705056,546.7110662
2013-08-27T13:30:00Z,164.36,166.0024,163.21001,163.33,158621744,526.9838728
2013-08-28T13:30:00Z,163.25999,164.49001,163.05,163.91,108112944,529.7493657
2013-08-29T13:30:00Z,163.55,165.03999,163.39999,164.17,119200432,532.619405
2013-08-30T13:30:00Z,164.50999,164.53,163.17,163.64999,134928944,529.3396608
2013-09-03T13:30:00Z,165.23,165.58,163.7,164.39,142375056,529.9371545
2013-09-04T13:30:00Z,164.42999,166.03,164.13499,165.75,97389376,538.7506762
2013-09-05T13:30:00Z,165.85001,166.39999,165.73,165.96001,63090432,541.1678954
2013-09-06T13:30:00Z,166.50999,166.98,164.48,166.03999,159756432,540.7012019
2013-09-09T13:30:00Z,166.45,167.73,166.45,167.634,87559248,554.3353348
2013-09-10T13:30:00Z,168.64,168.89999,168.25999,168.87,105847744,564.7691512
2013-09-11T13:30:00Z,168.64,169.39999,168.35001,169.39999,94545808,567.6628681
2013-09-12T13:30:00Z,169.34,169.56,168.72,168.95,83209008,565.7854949
2013-09-13T13:30:00Z,169.13,169.46001,168.74001,169.33,72727744,567.2769232
2013-09-16T13:30:00Z,171.16,171.24001,170.03999,170.31,126187504,571.77671
2013-09-17T13:30:00Z,170.46001,171.11,170.46001,171.07001,82523184,576.3234543
2013-09-18T13:30:00Z,171.00999,173.52,170.58,173.05099,203460624,591.9403085
2013-09-19T13:30:00Z,173.52,173.60001,172.58501,172.75999,146616816,591.5786559
2013-09-20T13:30:00Z,172.33,172.33,170.58,170.72,132867936,572.3899639
2013-09-23T13:30:00Z,170.49001,170.64999,169.39,169.92999,104616432,565.1791489
2013-09-24T13:30:00Z,169.89999,170.53,169.21001,169.53,106333008,562.9446451
2013-09-25T13:30:00Z,169.64,169.98,168.89,169.03999,117306496,559.9593956
2013-09-26T13:30:00Z,169.32001,170.17,169.05,169.69,77146880,563.7537835
2013-09-27T13:30:00Z,168.84,169.14,168.47,168.909,99141680,558.9472475
2013-09-30T13:30:00Z,167.48,168.53999,167.14999,168.00999,143937376,554.6874219
2013-10-01T13:30:00Z,168.14,169.5,167.9671,169.34,127160432,566.2205423
2013-10-02T13:30:00Z,168.35001,169.34219,167.83,169.17999,113349744,569.1107601
2013-10-03T13:30:00Z,168.78999,168.94,166.84,167.62,176698432,557.4379334
2013-10-04T13:30:00Z,167.75,169.06,167.53,168.89,96878368,565.0799315
2013-10-07T13:30:00Z,167.42,168.45,167.25,167.42999,96295120,558.046117
2013-10-08T13:30:00Z,167.39999,167.62,165.36,165.48,178014944,541.4204908
2013-10-09T13:30:00Z,165.8,166.2,164.53,165.60001,168972816,540.1501888
2013-10-10T13:30:00Z,167.28999,169.25999,167.23,169.17,195954752,575.3911221
2013-10-11T13:30:00Z,168.91,170.32001,168.77,170.25999,105039744,583.3436038
2013-10-14T13:30:00Z,169.21001,171.08,169.08,170.94,112106368,589.2830062
2013-10-15T13:30:00Z,170.50999,171.14999,169.47,169.7,155484496,584.009687
2013-10-16T13:30:00Z,170.72,172.16,170.63499,172.07001,161676064,603.9202368
2013-10-17T13:30:00Z,171.37,173.32001,171.34,173.22,129389184,612.0529212
2013-10-18T13:30:00Z,173.86,174.50999,173.50999,174.388,138315680,621.5548405
2013-10-21T13:30:00Z,174.45,174.75,174.00999,174.39999,104103568,621.8772101
2013-10-22T13:30:00Z,174.91,175.92999,174.42619,175.41,126663248,629.677178
2013-10-23T13:30:00Z,174.81,174.89,173.96001,174.57001,105484368,623.9227621
2013-10-24T13:30:00Z,174.92,175.37,174.50999,175.14999,70350432,627.3736555
2013-10-25T13:30:00Z,175.50999,176,175.17,175.95,93625056,633.7517464
2013-10-28T13:30:00Z,175.89,176.47,175.7,176.23,84979018,635.8199316
2013-10-29T13:30:00Z,176.63,177.24,176.38,177.17,87401344,643.8343311
2013-10-30T13:30:00Z,177.38,177.51,175.66,176.29,140001834,637.7011447
2013-10-31T13:30:00Z,176.15,176.89,175.53,175.79,133795417,634.9297052
2013-11-01T13:30:00Z,176.02,176.61,175.22,176.21,142805050,636.4014113
2013-11-04T14:30:00Z,176.69,176.9,175.9825,176.83,85676773,639.6972338
2013-11-05T14:30:00Z,176.14,176.75,175.57,176.27,85824778,636.8107796
2013-11-06T14:30:00Z,177.03,177.5,176.54,177.17,87347728,643.6460069
2013-11-07T14:30:00Z,177.5,177.64,174.76,174.93,157000422,625.6123448
2013-11-08T14:30:00Z,174.87,177.31,174.85,177.29,136712623,639.6483037
2013-11-11T14:30:00Z,177.12,177.53,176.91,177.32,62614326,641.0733037
2013-11-12T14:30:00Z,176.94,177.36,176.37,176.96,83989617,639.3605633
2013-11-13T14:30:00Z,176.09,178.4261,176.09,178.38,103844266,649.4196088
2013-11-14T14:30:00Z,178.54,179.42,178.25,179.27,103435238,656.2366819
2013-11-15T14:30:00Z,179.56,180.12,179.33,180.05,102818190,662.6355286
2013-11-18T14:30:00Z,180.35,180.5,179.02,179.42,104796009,658.7288398
2013-11-19T14:30:00Z,179.33,179.87,178.72,179.03,93891416,656.2842195
2013-11-20T14:30:00Z,179.39,179.93,177.98,178.47,124908601,652.7356084
2013-11-21T14:30:00Z,178.97,180.05,178.86,179.91,92841271,663.0080542
2013-11-22T14:30:00Z,179.98,180.83,179.77,180.81,81295887,669.8902936
2013-11-25T14:30:00Z,181.13,181.17,180.37,180.63,79485709,669.2829735
2013-11-26T14:30:00Z,180.72,181.22,180.405,180.68,86993560,668.9103007
2013-11-27T14:30:00Z,180.87,181.24,180.65,181.12,58800056,672.1478007
2013-11-29T14:30:00Z,181.32,181.75,180.8,181,55870903,671.3019673
2013-12-02T14:30:00Z,181.09,181.43,180.25,180.53,99725781,668.2141697
2013-12-03T14:30:00Z,179.94,180.39,179.17,179.75,116563302,662.1809529
2013-12-04T14:30:00Z,179.1,180.48,178.35,179.73,123032637,663.1754994
2013-12-05T14:30:00Z,179.41,179.74,178.7701,178.94,106934067,658.5591629
2013-12-06T14:30:00Z,180.67,181.11,180.15,180.94,127727518,674.8220715
2013-12-09T14:30:00Z,181.47,181.67,181.16,181.4,70123608,678.0904806
2013-12-10T14:30:00Z,180.98,181.36,180.635,180.75,80976207,673.1838208
2013-12-11T14:30:00Z,180.81,180.85,178.5,178.72,130590810,654.8865077
2013-12-12T14:30:00Z,178.64,178.86,177.76,178.13,115564840,649.8294969
2013-12-13T14:30:00Z,178.5,178.66,177.77,178.11,107807610,648.7144785
2013-12-16T14:30:00Z,178.95,179.81,178.9,179.216,96194790,657.3622057
2013-12-17T14:30:00Z,179.36,179.41,178.25,178.65,89886224,653.155892
2013-12-18T14:30:00Z,178.92,181.73,177.32,181.7,234906482,671.0421318
2013-12-19T14:30:00Z,181.19,181.7,180.71,181.49,136298872,673.3739196
2013-12-20T14:30:00Z,180.67,181.99,180.5683,181.56,197086908,675.6447613
2013-12-23T14:30:00Z,182.41,182.64,182.065,182.53,85597541,683.696547
2013-12-24T14:30:00Z,182.54,183.01,182.53,182.93,45368841,687.3730176
2013-12-26T14:30:00Z,183.34,183.96,183.32,183.855,63365227,696.2094788
2013-12-27T14:30:00Z,184.1,184.18,183.66,183.845,61813841,696.1820823
2013-12-30T14:30:00Z,183.87,184.02,183.58,183.82,56857458,695.8080904
2013-12-31T14:30:00Z,184.07,184.69,183.93,184.69,86247638,703.4797294
2014-01-02T14:30:00Z,183.98,184.07,182.48,182.92,119636836,689.0623024
2014-01-03T14:30:00Z,183.21,183.6,182.63,182.885,81390502,687.4707032
2014-01-06T14:30:00Z,183.47,183.56,182.08,182.36,108028139,683.7284844
2014-01-07T14:30:00Z,183.09,183.79,182.95,183.48,86144169,690.2931968
2014-01-08T14:30:00Z,183.45,183.83,182.89,183.52,96582234,690.9062992
2014-01-09T14:30:00Z,184.1,184.13,182.795,183.64,90683302,690.5963985
2014-01-10T14:30:00Z,183.95,184.22,183.01,184.14,102026318,692.0228136
2014-01-13T14:30:00Z,183.71,184.18,181.34,181.685,149891938,671.2955409
2014-01-14T14:30:00Z,182.28,183.77,181.95,183.67,105016055,682.8163054
2014-01-15T14:30:00Z,184.1,184.94,183.7102,184.66,98525721,690.8536825
2014-01-16T14:30:00Z,184.28,184.6618,183.83,184.42,72290520,690.6935416
2014-01-17T14:30:00Z,184.1,184.45,183.32,183.635,107848616,684.8955265
2014-01-21T14:30:00Z,184.7,184.77,183.05,184.18,88621138,685.5474369
2014-01-22T14:30:00Z,184.49,184.57,183.91,184.3,61270816,685.2234653
2014-01-23T14:30:00Z,183.36,183.4,181.82,182.79,132496880,671.4767746
2014-01-24T14:30:00Z,181.6,181.66,178.83,178.89,208677093,633.713347
2014-01-27T14:30:00Z,179.06,179.52,177.12,178.01,180843004,626.2275124
2014-01-28T14:30:00Z,178.14,179.3,178.12,179.07,110463152,633.0247786
2014-01-29T14:30:00Z,177.56,178.55,176.88,177.35,216597269,622.9450821
2014-01-30T14:30:00Z,178.86,179.81,178.26,179.23,118938051,637.9838124
2014-01-31T14:30:00Z,177.02,179.29,176.92,178.18,194677861,635.7705509
2014-02-03T14:30:00Z,177.95,178.37,173.83,174.17,254837004,604.192523
2014-02-04T14:30:00Z,174.95,175.84,174.1055,175.385,165012351,606.0914897
2014-02-05T14:30:00Z,174.79,175.56,173.71,175.17,164230470,606.5391006
2014-02-06T14:30:00Z,175.58,177.48,175.2209,177.48,132877526,626.8949714
2014-02-07T14:30:00Z,178.31,179.87,177.73,179.68,170787197,645.2124897
2014-02-10T14:30:00Z,179.7,180.07,179.21,180.01,92218729,647.2339294
2014-02-11T14:30:00Z,180.16,182.439,180.0389,181.98,117814009,665.2506413
2014-02-12T14:30:00Z,182.22,182.83,181.705,182.07,94717638,666.8309419
2014-02-13T14:30:00Z,180.84,183.2,180.83,183.01,100542155,673.228917
2014-02-14T14:30:00Z,182.84,184.36,182.67,184.02,96498305,681.3262714
2014-02-18T14:30:00Z,184.19,184.49,183.65,184.24,80460878,682.7238485
2014-02-19T14:30:00Z,183.76,184.95,182.87,183.02,126524261,676.268726
2014-02-20T14:30:00Z,183.27,184.52,182.6,184.1,104998099,682.1030491
2014-02-21T14:30:00Z,184.49,184.89,183.8,183.89,118116359,680.9519171
2014-02-24T14:30:00Z,184.28,186.15,184.2,184.91,114063868,688.3745889
2014-02-25T14:30:00Z,185.03,185.59,184.23,184.84,117084901,688.353584
2014-02-26T14:30:00Z,185.11,185.6,184.33,184.85,98677144,687.749694
2014-02-27T14:30:00Z,184.59,185.87,184.37,185.82,93880780,693.9413873
2014-02-28T14:30:00Z,185.79,187.15,185.05,186.29,150842000,697.4890898
2014-03-03T14:30:00Z,184.69,185.45,183.75,184.98,167748455,690.1349696
2014-03-04T14:30:00Z,186.75,187.98,186.75,187.58,167545852,716.5992553
2014-03-05T14:30:00Z,187.72,188.07,187.45,187.75,88376859,718.051861
2014-03-06T14:30:00Z,188.21,188.61,187.7796,188.18,82516500,720.7150925
2014-03-07T14:30:00Z,188.87,188.96,187.43,188.26,114513432,719.9778974
2014-03-10T13:30:00Z,187.94,188.23,187.08,188.16,74939176,719.1802219
2014-03-11T13:30:00Z,188.44,188.71,186.8,187.23,99009013,712.7781862
2014-03-12T13:30:00Z,186.32,187.35,185.9,187.28,104824323,713.8572697
2014-03-13T13:30:00Z,187.84,187.99,184.66,185.18,155014237,699.2252669
2014-03-14T13:30:00Z,184.8,185.8,184.44,184.66,153919598,696.3589089
2014-03-17T13:30:00Z,185.59,186.77,185.51,186.33,98359454,711.731547
2014-03-18T13:30:00Z,186.71,187.91,186.51,187.66,101804519,723.4636365
2014-03-19T13:30:00Z,187.7,187.94,185.47,186.66,176267253,716.9800839
2014-03-20T13:30:00Z,186.25,187.89,185.92,187.747,117240972,722.4113199
2014-03-21T13:30:00Z,187.72,189.0239,186.03,186.2,163127905,716.2533924
2014-03-24T13:30:00Z,186.82,187.07,184.62,185.43,121411145,709.8154507
2014-03-25T13:30:00Z,186.37,186.94,185.27,186.31,103851737,712.1660548
2014-03-26T13:30:00Z,187.03,187.34,184.92,184.97,119842897,703.6569429
2014-03-27T13:30:00Z,184.77,185.34,183.9,184.58,142382757,700.2362268
2014-03-28T13:30:00Z,185.105,186.42,185,185.49,101641547,707.4687156
2014-03-31T13:30:00Z,186.65,187.3,185.5216,187.01,99744911,718.2175204
2014-04-01T13:30:00Z,187.62,188.36,187.0015,188.25,89193125,727.7996312
2014-04-02T13:30:00Z,188.5,189.13,188.14,188.88,78773818,732.4848164
2014-04-03T13:30:00Z,189.17,189.22,188.05,188.63,77435320,730.7419804
2014-04-04T13:30:00Z,189.64,189.7,186.1,186.4,169380705,713.8710802
2014-04-07T13:30:00Z,185.9,186.26,183.96,184.34,140802699,696.3671494
2014-04-08T13:30:00Z,184.21,185.4,183.59,185.1,112659755,698.8214107
2014-04-09T13:30:00Z,185.6,187.15,185.06,187.09,100253612,715.2075594
2014-04-10T13:30:00Z,187.09,187.17,182.93,183.155,172959331,684.0357437
2014-04-11T13:30:00Z,182.17,183.42,181.31,181.51,167250792,673.0076755
2014-04-14T13:30:00Z,182.93,183.37,181.44,182.9401,132381601,680.0556439
2014-04-15T13:30:00Z,183.32,184.33,181.51,184.2,157092533,685.4467343
2014-04-16T13:30:00Z,185.47,186.14,184.65,186.125,105196633,700.9397898
2014-04-17T13:30:00Z,185.88,186.91,185.56,186.39,105254649,703.1559077
2014-04-21T13:30:00Z,186.44,187.1,186.21,187.04,68329343,707.8550785
2014-04-22T13:30:00Z,187.23,188.4,187.13,187.89,85790307,715.571802
2014-04-23T13:30:00Z,187.81,187.92,187.3,187.45,73869384,713.4344612
2014-04-24T13:30:00Z,188.37,188.39,186.93,187.83,88169916,713.5102677
2014-04-25T13:30:00Z,187.21,187.33,185.87,186.29,100380205,699.3347934
2014-04-28T13:30:00Z,187.05,187.69,184.96,186.875,135121094,700.1255451
2014-04-29T13:30:00Z,187.48,188.04,187.08,187.75,84097551,706.4853262
2014-04-30T13:30:00Z,187.44,188.5,187.18,188.31,101507717,710.0748532
2014-05-01T13:30:00Z,188.22,188.84,187.73,188.325,93019095,710.8531018
2014-05-02T13:30:00Z,188.31,189.14,187.78,188.06,98121662,709.5165092
2014-05-05T13:30:00Z,187.14,188.55,186.62,188.42,75882739,713.751139
2014-05-06T13:30:00Z,188,188.13,186.74,186.78,85454226,702.8266107
2014-05-07T13:30:00Z,187.43,187.97,186.01,187.88,106500480,706.1759485
2014-05-08T13:30:00Z,187.67,189.05,187.08,187.675,93617513,705.8599221
2014-05-09T13:30:00Z,187.69,188.04,186.83,187.96,83678568,707.6966416
2014-05-12T13:30:00Z,188.76,189.88,187.9992,189.785,86940045,722.362021
2014-05-13T13:30:00Z,190.03,190.42,189.77,189.96,66453965,724.0973227
2014-05-14T13:30:00Z,189.79,189.88,188.79,189.06,72366848,715.9245286
2014-05-15T13:30:00Z,188.67,188.72,186.48,187.4,154956399,700.514813
2014-05-16T13:30:00Z,187.51,188.13,186.72,188.05,97457678,702.1060757
2014-05-19T13:30:00Z,187.69,188.89,187.52,188.74,63839398,706.815378
2014-05-20T13:30:00Z,188.645,188.67,187.07,187.55,111644478,698.7019063
2014-05-21T13:30:00Z,188.1,189.22,188.06,189.13,89093285,709.9583368
2014-05-22T13:30:00Z,189.18,189.98,188.86,189.59,61549345,713.5160727
2014-05-23T13:30:00Z,189.75,190.48,189.5858,190.35,60156088,720.0038887
2014-05-27T13:30:00Z,191.05,191.58,190.95,191.52,72010355,731.0724651
2014-05-28T13:30:00Z,191.52,191.82,191.06,191.38,66722865,730.7694025
2014-05-29T13:30:00Z,191.82,192.4,191.33,192.37,64376573,737.8655563
2014-05-30T13:30:00Z,192.19,192.8,192.03,192.68,76315640,739.9163483
2014-06-02T13:30:00Z,192.95,192.99,191.97,192.895,64655648,741.1203965
2014-06-03T13:30:00Z,192.4,192.9,192.25,192.8,65047193,741.6745984
2014-06-04T13:30:00Z,192.47,193.3,192.265,193.19,55529372,744.1787284
2014-06-05T13:30:00Z,193.41,194.65,192.7,194.45,92102592,752.575442
2014-06-06T13:30:00Z,194.87,195.43,194.78,195.375,78696219,760.765849
2014-06-09T13:30:00Z,195.35,196.05,195.17,195.58,65118828,762.6367729
2014-06-10T13:30:00Z,195.33,195.64,194.92,195.6,57129440,763.7641845
2014-06-11T13:30:00Z,194.9,195.12,194.48,194.92,68772479,759.3129971
2014-06-12T13:30:00Z,194.65,194.8,193.11,193.54,106350200,746.8724701
2014-06-13T13:30:00Z,193.9,194.32,193.3,194.13,82017278,748.4786839
2014-06-16T13:30:00Z,193.89,194.7,193.66,194.29,87424332,749.8338946
2014-06-17T13:30:00Z,194.02,194.97,193.81,194.83,84833876,753.3586962
2014-06-18T13:30:00Z,194.83,196.37,194.4,196.255,105266767,763.7257848
2014-06-19T13:30:00Z,196.43,196.6,195.8,196.48,85928920,765.2168321
2014-06-20T13:30:00Z,196.03,196.1039,195.7,195.94,100587108,760.5995147
2014-06-23T13:30:00Z,195.97,196.05,195.52,195.88,70611486,759.9937455
2014-06-24T13:30:00Z,195.53,196.5,194.48,194.7,96236917,753.0644309
2014-06-25T13:30:00Z,194.25,195.781,194.25,195.58,82781912,758.2622937
2014-06-26T13:30:00Z,195.61,195.63,194.13,195.44,84311822,758.7939274
2014-06-27T13:30:00Z,194.98,195.88,194.885,195.82,71453616,761.3265328
2014-06-30T13:30:00Z,195.7,196.165,195.53,195.72,70504228,761.6327458
2014-07-01T13:30:00Z,196.19,197.63,196.13,197.03,90470121,773.7447707
2014-07-02T13:30:00Z,197.05,197.48,196.96,197.23,52474832,775.6711405
2014-07-03T13:30:00Z,197.79,198.29,197.64,198.2,52938832,784.6516961
2014-07-07T13:30:00Z,197.82,197.98,197.22,197.51,61696447,779.9752822
2014-07-08T13:30:00Z,197.15,197.22,195.76,196.24,108142552,768.2576931
2014-07-09T13:30:00Z,196.73,197.295,196.31,197.12,72992322,772.7372146
2014-07-10T13:30:00Z,195.22,196.86,195.06,196.34,99040407,771.959317
2014-07-11T13:30:00Z,196.22,196.75,195.78,196.61,64243410,774.045317
2014-07-14T13:30:00Z,197.61,197.86,197.44,197.6,58657919,783.1145194
2014-07-15T13:30:00Z,197.72,198.1,196.36,197.23,111346230,780.3681062
2014-07-16T13:30:00Z,198.11,198.26,197.42,197.96,80073242,783.6096842
2014-07-17T13:30:00Z,197.35,198.1,195.43,195.71,145398459,765.4610808
2014-07-18T13:30:00Z,196.35,197.91,196.24,197.7099,124330419,778.7704358
2014-07-21T13:30:00Z,197.09,197.5,196.43,197.34,67591618,779.2724676
2014-07-22T13:30:00Z,198.01,198.56,197.87,198.2,67677602,786.8974676
2014-07-23T13:30:00Z,198.495,198.85,198.1,198.64,65611830,789.7501322
2014-07-24T13:30:00Z,198.83,199.06,198.45,198.65,56888093,789.5724243
2014-07-25T13:30:00Z,198.09,198.26,197.33,197.72,76837257,781.3929371
2014-07-28T13:30:00Z,197.76,198.09,196.62,197.8,69258785,781.4259371
2014-07-29T13:30:00Z,198.17,198.45,196.92,196.95,80466351,776.2473656
2014-07-30T13:30:00Z,197.65,197.91,196.16,196.98,104222452,774.4663437
2014-07-31T13:30:00Z,195.61,195.78,192.97,193.09,183479441,737.2141163
2014-08-01T13:30:00Z,192.56,193.76,191.57,192.5,189260864,733.0031234
2014-08-04T13:30:00Z,192.87,194.3,192.05,193.89,91340487,742.3657062
2014-08-05T13:30:00Z,193.1,193.6,191.31,192.01,152690379,729.3578065
2014-08-06T13:30:00Z,191.11,192.89,191.08,192.07,94818317,730.1044302
2014-08-07T13:30:00Z,192.935,193.13,190.55,191.03,135733421,724.2006181
2014-08-08T13:30:00Z,191.46,193.37,190.95,193.24,117014384,737.4495931
2014-08-11T13:30:00Z,193.965,194.66,193.71,193.795,74543691,742.4315716
2014-08-12T13:30:00Z,193.61,194.15,192.94,193.53,73631640,740.9489743
2014-08-13T13:30:00Z,194.29,195.06,193.96,194.84,69046544,752.1589462
2014-08-14T13:30:00Z,195.16,195.76,194.98,195.76,57370793,760.0633766
2014-08-15T13:30:00Z,196.47,196.65,194.31,195.72,139950669,759.0988937
2014-08-18T13:30:00Z,196.8,197.45,196.69,197.36,75424360,772.1757916
2014-08-19T13:30:00Z,197.84,198.54,197.4426,198.39,59134709,780.5099395
2014-08-20T13:30:00Z,198.12,199.16,198.08,198.92,72762541,784.7295237
2014-08-21T13:30:00Z,199.09,199.76,198.93,199.5,67790690,789.7259005
2014-08-22T13:30:00Z,199.34,199.69,198.74,199.19,76107359,788.4509599
2014-08-25T13:30:00Z,200.14,200.5949,199.1502,200.2,63855022,794.3898188
2014-08-26T13:30:00Z,200.33,200.82,200.28,200.33,47298324,795.3341465
2014-08-27T13:30:00Z,200.43,200.57,199.94,200.25,47873708,794.6764084
2014-08-28T13:30:00Z,199.59,200.27,199.39,200.14,58330373,795.3737057
2014-08-29T13:30:00Z,200.45,200.73,199.82,200.71,65906598,798.3219455
2014-09-02T13:30:00Z,200.97,200.995,199.86,200.61,72425793,797.3701226
2014-09-03T13:30:00Z,201.38,201.41,200.22,200.5,57461742,794.8701226
2014-09-04T13:30:00Z,200.84,201.58,199.66,200.2101,85236442,792.2683761
2014-09-05T13:30:00Z,200.17,201.19,199.41,201.11,102176784,796.1008619
2014-09-08T13:30:00Z,200.92,201.21,200,200.59,64145745,793.9403948
2014-09-09T13:30:00Z,200.41,200.55,198.91,199.32,88590876,782.5063919
2014-09-10T13:30:00Z,199.43,200.2,198.77,200.07,67251103,785.0827502
2014-09-11T13:30:00Z,199.27,200.33,199.12,200.3,66823558,789.0049674
2014-09-12T13:30:00Z,200.1,200.12,198.56,199.13,117478516,781.0375689
2014-09-15T13:30:00Z,199.16,199.32,198.38,198.981,76401421,779.1308565
2014-09-16T13:30:00Z,198.61,200.84,198.5,200.48,116200722,790.7715309
2014-09-17T13:30:00Z,200.77,201.68,199.75,200.75,151265896,793.0473391
2014-09-18T13:30:00Z,201.36,201.85,201.1,201.82,94990300,802.6205917
2014-09-19T13:30:00Z,201.52,201.899,200.29,200.7,121649147,794.7720201
2014-09-22T13:30:00Z,200.35,200.38,198.73,199.15,125552758,780.3819767
2014-09-23T13:30:00Z,198.43,199.26,197.95,198.01,111393319,772.6956413
2014-09-24T13:30:00Z,198.04,199.69,197.52,199.56,107275635,782.8725644
2014-09-25T13:30:00Z,199.04,199.05,196.27,196.34,150300028,757.6436112
2014-09-26T13:30:00Z,196.7,198.39,196.42,197.9,103546740,764.7298542
2014-09-29T13:30:00Z,196.2,197.89,196.05,197.54,95111605,768.0180244
2014-09-30T13:30:00Z,197.69,198.3,196.61,197.02,131302082,766.5254318
2014-10-01T13:30:00Z,196.7,196.77,193.91,194.35,177797862,741.7853941
2014-10-02T13:30:00Z,194.18,195.055,192.35,194.38,157285182,740.0484921
2014-10-03T13:30:00Z,195.68,196.94,195.08,196.52,121568769,758.5263682
2014-10-06T13:30:00Z,197.34,197.6,195.582,196.29,104778335,756.8752237
2014-10-07T13:30:00Z,195.28,195.72,193.22,193.26,147913498,729.7860625
2014-10-08T13:30:00Z,193.37,196.92,192.36,196.64,186461453,750.1545225
2014-10-09T13:30:00Z,196.33,196.6,192.58,192.74,210704601,724.6750449
2014-10-10T13:30:00Z,192.69,193.65,190.49,190.54,221908954,710.2139774
2014-10-13T13:30:00Z,190.46,191.15,187.3,187.4099,230938833,686.2479005
2014-10-14T13:30:00Z,188.42,189.82,187.04,187.7,215846527,682.7083568
2014-10-15T13:30:00Z,185.16,187.694,181.92,186.43,380714600,677.7659571
2014-10-16T13:30:00Z,183.06,187.58,182.89,186.27,270391490,685.5533386
2014-10-17T13:30:00Z,188.42,189.75,187.62,188.47,214624921,703.8064571
2014-10-20T13:30:00Z,188.13,190.45,188.07,190.3,130010813,718.9486984
2014-10-21T13:30:00Z,191.68,194.2,191.48,194.07,154948579,753.7949833
2014-10-22T13:30:00Z,194.41,194.91,192.61,192.69,151822409,748.6223129
2014-10-23T13:30:00Z,194.62,196.2,194.26,194.93,154944169,762.2854468
2014-10-24T13:30:00Z,195.25,196.49,194.49,196.43,117927286,772.4578295
2014-10-27T13:30:00Z,195.73,196.45,195.03,196.16,82953689,773.6823193
2014-10-28T13:30:00Z,196.82,198.42,196.73,198.41,106735936,795.0648223
2014-10-29T13:30:00Z,198.55,199.12,196.8,198.11,142557417,794.611223
2014-10-30T13:30:00Z,197.58,199.95,197.4,199.38,113329976,803.517238
2014-10-31T13:30:00Z,201.78,201.82,200.77,201.66,146902554,822.0673519
2014-11-03T14:30:00Z,201.92,202.45,201.305,201.77,93734143,822.0883625
2014-11-04T14:30:00Z,201.23,201.6,200.06,201.07,93342777,816.8330054
2014-11-05T14:30:00Z,202.54,202.59,201.45,202.34,91708574,824.6687718
2014-11-06T14:30:00Z,202.39,203.26,201.64,203.15,107089076,828.5939215
2014-11-07T14:30:00Z,203.17,203.5999,202.61,203.34,89539712,829.924013
2014-11-10T14:30:00Z,203.38,204.04,203.13,203.98,66318964,834.4368083
2014-11-11T14:30:00Z,204.055,204.31,203.65,204.175,54499375,835.4680583
2014-11-12T14:30:00Z,203.35,204.24,203.31,203.96,90120295,836.1438396
2014-11-13T14:30:00Z,204.16,204.83,203.21,204.19,85357918,837.3632507
2014-11-14T14:30:00Z,204.1,204.49,203.72,204.24,80417514,837.8449629
2014-11-17T14:30:00Z,203.85,204.58,203.65,204.37,80440954,839.4689914
2014-11-18T14:30:00Z,204.44,205.92,204.44,205.55,76068107,850.4520841
2014-11-19T14:30:00Z,205.31,205.55,204.3,205.22,82373009,849.9534139
2014-11-20T14:30:00Z,204.26,205.71,204.18,205.58,72840326,854.1297424
2014-11-21T14:30:00Z,207.64,207.8445,205.98,206.68,142327285,859.7448891
2014-11-24T14:30:00Z,207.17,207.39,206.91,207.26,65880759,861.790922
2014-11-25T14:30:00Z,207.54,207.79,206.8,207.11,79108301,860.6703973
2014-11-26T14:30:00Z,207.29,207.76,207.03,207.64,62167832,863.5687182
2014-11-28T14:30:00Z,207.49,207.87,206.91,207.2,57890088,861.401803
2014-12-01T14:30:00Z,206.4,206.54,205.38,205.76,103968354,848.061203
2014-12-02T14:30:00Z,205.81,207.34,205.782,207.085,74507192,858.3559904
2014-12-03T14:30:00Z,207.3,208.15,207.1,207.89,68951968,865.2177922
2014-12-04T14:30:00Z,207.54,208.265,206.7,207.66,91316591,865.1200732
2014-12-05T14:30:00Z,207.87,208.47,207.55,208,91025470,867.4381653
2014-12-08T14:30:00Z,207.52,208.12,205.93,206.61,108588152,856.8873357
2014-12-09T14:30:00Z,204.37,206.6,203.91,206.47,125180054,860.828204
2014-12-10T14:30:00Z,205.91,205.98,202.93,203.1601,159856394,836.7348319
2014-12-11T14:30:00Z,203.88,206.19,203.71,204.19,159012805,839.4711806
2014-12-12T14:30:00Z,202.64,203.819,200.85,200.89,202330191,813.0060468
2014-12-15T14:30:00Z,201.98,202.53,198.78,199.51,189965750,803.3929498
2014-12-16T14:30:00Z,198.58,202.395,197.86,197.91,259543848,794.4604382
2014-12-17T14:30:00Z,198.44,202.34,198.29,201.79,253910092,828.304206
2014-12-18T14:30:00Z,204.74,212.97,203.92,206.78,257633887,871.9900368
2014-12-19T14:30:00Z,206.43,207.33,205.6109,206.52,245084590,872.9570316
2014-12-22T14:30:00Z,206.75,207.47,206.46,207.47,148318934,880.6197132
2014-12-23T14:30:00Z,208.17,208.23,207.3991,207.75,122167931,881.7944091
2014-12-24T14:30:00Z,208.02,208.34,207.72,207.77,42963399,880.7263056
2014-12-26T14:30:00Z,208.31,208.85,208.25,208.44,57326703,885.756084
2014-12-29T14:30:00Z,208.22,208.97,208.14,208.72,79643948,887.9164101
2014-12-30T14:30:00Z,208.21,208.37,207.51,207.6,73540761,879.4411946
2014-12-31T14:30:00Z,207.99,208.19,205.39,205.54,130333829,863.3597488
2015-01-02T14:30:00Z,206.38,206.88,204.18,205.43,121465865,860.2869186
2015-01-05T14:30:00Z,204.17,204.37,201.35,201.72,169632646,825.4621661
2015-01-06T14:30:00Z,202.09,202.72,198.855,199.82,209151408,810.875221
2015-01-07T14:30:00Z,201.42,202.72,200.88,202.31,125346709,825.4831997
2015-01-08T14:30:00Z,204.01,206.16,203.99,205.9,147217784,860.8976912
2015-01-09T14:30:00Z,206.4,206.42,203.51,204.25,158567288,850.9503981
2015-01-12T14:30:00Z,204.41,204.6,201.92,202.65,144396067,837.293104
2015-01-13T14:30:00Z,204.12,205.48,200.51,202.08,214553306,830.6562048
2015-01-14T14:30:00Z,199.65,201.1,198.57,200.86,192991092,823.6647919
2015-01-15T14:30:00Z,201.63,202.01,198.88,199.0199,176613906,813.416345
2015-01-16T14:30:00Z,198.77,201.82,198.55,201.63,211879605,828.5302525
2015-01-20T14:30:00Z,202.4,202.72,200.17,202.055,130991069,831.234215
2015-01-21T14:30:00Z,201.5,203.66,200.94,203.08,122942707,837.4138224
2015-01-22T14:30:00Z,203.99,206.26,202.33,206.1,174356029,857.9551519
2015-01-23T14:30:00Z,205.79,206.1,204.81,204.97,117516753,853.4636629
2015-01-26T14:30:00Z,204.71,205.56,203.85,205.45,92009711,855.8213652
2015-01-27T14:30:00Z,202.97,204.12,201.74,202.74,134044598,836.8693529
2015-01-28T14:30:00Z,204.17,204.29,199.91,200.14,168514312,818.2451627
2015-01-29T14:30:00Z,200.38,202.3,198.68,201.9902,173585424,823.0523588
2015-01-30T14:30:00Z,200.57,202.17,199.13,199.45,197729724,809.0441772
2015-02-02T14:30:00Z,200.05,202.03,197.86,201.92,163106969,820.3679131
2015-02-03T14:30:00Z,203,204.85,202.55,204.84,124212881,845.9578868
2015-02-04T14:30:00Z,203.92,205.38,203.51,204.06,134306728,845.0659876
2015-02-05T14:30:00Z,204.86,206.3,204.77,206.12,97953181,864.9357793
2015-02-06T14:30:00Z,206.56,207.24,204.92,205.55,125672026,862.7725914
2015-02-09T14:30:00Z,204.77,205.64,204.135,204.63,87219016,856.5203244
2015-02-10T14:30:00Z,205.88,207.12,204.6801,206.81,96164183,872.7678993
2015-02-11T14:30:00Z,206.61,207.45,205.83,206.93,91087785,874.4624
2015-02-12T14:30:00Z,207.89,208.99,206.9727,208.92,97545949,890.171401
2015-02-13T14:30:00Z,209.07,209.84,208.76,209.78,93670430,896.5017748
2015-02-17T14:30:00Z,209.4,210.32,209.1,210.11,76968199,899.1247623
2015-02-18T14:30:00Z,209.66,210.22,209.3401,210.13,80652941,901.0929257
2015-02-19T14:30:00Z,209.41,210.42,209.24,209.98,91462491,902.175416
2015-02-20T14:30:00Z,209.48,211.33,208.73,211.239,140896392,909.1930778
2015-02-23T14:30:00Z,210.94,211.21,210.48,211.209,74411054,911.37318
2015-02-24T14:30:00Z,211.12,212.05,210.76,211.81,72472263,915.2972141
2015-02-25T14:30:00Z,211.66,212.24,211.22,211.63,73061687,915.2276386
2015-02-26T14:30:00Z,211.52,211.71,210.65,211.38,72697868,913.3485403
2015-02-27T14:30:00Z,211.26,211.58,210.6,210.66,108075972,908.281422
2015-03-02T14:30:00Z,210.78,212.06,210.72,211.99,87491428,918.5569154
2015-03-03T14:30:00Z,211.47,212.054,210.08,211.12,110325809,914.6633974
2015-03-04T14:30:00Z,210.4,210.49,209.06,210.2301,114497192,907.1994104
2015-03-05T14:30:00Z,210.62,210.8,209.85,210.46,76872957,907.584946
2015-03-06T14:30:00Z,209.42,209.94,207.1,207.5,188127982,881.1008695
2015-03-09T13:30:00Z,207.74,208.79,207.5459,208.36,89818893,884.2851659
2015-03-10T13:30:00Z,206.71,206.81,204.93,204.98,157121263,853.0825414
2015-03-11T13:30:00Z,205.29,205.5,204.4,204.5,110145718,849.98976
2015-03-12T13:30:00Z,205.26,207.175,205.2,207.1,93993523,872.0107895
2015-03-13T13:30:00Z,206.77,207.9338,204.58,205.8272,162410893,866.7073782
2015-03-16T13:30:00Z,206.71,208.69,205.8641,208.58,136099192,886.7611757
2015-03-17T13:30:00Z,207.69,208.42,206.98,207.96,94510422,886.6731254
2015-03-18T13:30:00Z,207.39,211.27,206.62,210.46,228808524,904.6636858
2015-03-19T13:30:00Z,209.96,210.4697,209.03,209.5,117917302,902.9528786
2015-03-20T13:30:00Z,209.71,211.02,209.4903,210.41,177715081,909.5665467
2015-03-23T13:30:00Z,210.42,211.11,210,210,71784536,908.0514689
2015-03-24T13:30:00Z,209.85,210.4,208.74,208.82,77805321,900.0203074
2015-03-25T13:30:00Z,209.07,209.35,205.71,205.76,159521708,875.2215983
2015-03-26T13:30:00Z,204.96,206.37,204.12,205.27,153067241,871.3497462
2015-03-27T13:30:00Z,205.13,205.95,204.9,205.74,118938966,874.5631608
2015-03-30T13:30:00Z,206.98,208.61,206.96,208.25,96180365,899.0808422
2015-03-31T13:30:00Z,207.26,208.1,206.36,206.43,126768703,888.4592859
2015-04-01T13:30:00Z,206.39,206.42,204.51,205.7,137303584,881.2084025
2015-04-02T13:30:00Z,205.62,206.98,205.4,206.435,86900906,885.6363626
2015-04-06T13:30:00Z,205.37,208.45,205.21,207.83,114368155,895.9810654
2015-04-07T13:30:00Z,207.855,208.76,207.24,207.28,81236337,895.375313
2015-04-08T13:30:00Z,207.55,208.51,207.08,207.975,89351939,899.1061014
2015-04-09T13:30:00Z,207.78,209.18,207.19,208.9,85548854,904.8230252
2015-04-10T13:30:00Z,209.2,210.09,208.96,210.04,72722915,914.3264974
2015-04-13T13:30:00Z,209.87,210.63,209.03,209.09,74436594,910.3855444
2015-04-14T13:30:00Z,208.85,209.71,208.1,209.49,75099866,912.1852327
2015-04-15T13:30:00Z,210.05,211.04,209.95,210.43,99529320,920.6290672
2015-04-16T13:30:00Z,210.03,210.98,209.7928,210.37,68934864,921.2657951
2015-04-17T13:30:00Z,208.94,209.23,207.01,207.95,191113230,900.5944907
2015-04-20T13:30:00Z,209.06,210.25,208.96,209.85,92189481,915.0046804
2015-04-21T13:30:00Z,210.67,210.86,209.24,209.6,72559831,912.9641887
2015-04-22T13:30:00Z,210.01,210.85,208.9,210.63,78264616,916.7427259
2015-04-23T13:30:00Z,210.15,211.94,210.01,211.16,102585942,921.4156875
2015-04-24T13:30:00Z,211.66,211.97,211.11,211.6499,61327387,924.7710443
2015-04-27T13:30:00Z,212.33,212.48,210.54,210.77,79358126,918.8344234
2015-04-28T13:30:00Z,210.74,211.5,209.3301,211.44,86863531,921.0491999
2015-04-29T13:30:00Z,210.37,211.29,209.6,210.57,125684903,917.522138
2015-04-30T13:30:00Z,209.88,210.35,207.62,208.46,161304890,899.850209
2015-05-01T13:30:00Z,209.4,210.77,209.28,210.72,103399711,916.2724651
2015-05-04T13:30:00Z,211.23,212.02,211.1,211.32,70927235,921.7737671
2015-05-05T13:30:00Z,211.03,211.46,208.73,208.9,113326156,901.4107449
2015-05-06T13:30:00Z,209.56,209.93,206.76,208.04,135060151,893.6350021
2015-05-07T13:30:00Z,207.92,209.38,207.52,208.87,88244940,897.0934285
2015-05-08T13:30:00Z,210.88,211.86,210.78,211.62,155877260,924.7032332
2015-05-11T13:30:00Z,211.57,211.89,210.52,210.605,75708065,918.9003795
2015-05-12T13:30:00Z,209.61,210.63,208.62,209.98,119727592,915.1461284
2015-05-13T13:30:00Z,210.47,211.22,209.74,210.02,94667943,914.6902461
2015-05-14T13:30:00Z,211.24,212.32,210.91,212.21,95934006,933.4124506
2015-05-15T13:30:00Z,212.44,212.61,211.86,212.44,76510099,934.6026269
2015-05-18T13:30:00Z,212.24,213.4,212.16,213.1,74549685,939.8768205
2015-05-19T13:30:00Z,213.24,213.57,212.69,213.03,72114610,939.9841264
2015-05-20T13:30:00Z,213.15,213.78,212.504,212.88,76857530,938.7932862
2015-05-21T13:30:00Z,212.71,213.75,212.51,213.5,64764585,942.7336543
2015-05-22T13:30:00Z,213.04,213.54,212.91,212.99,57433495,941.229689
2015-05-26T13:30:00Z,212.4,212.9089,210.2,210.7,124308584,921.3264617
2015-05-27T13:30:00Z,211.25,212.98,210.7612,212.7,93213981,933.5815469
2015-05-28T13:30:00Z,212.33,212.59,211.63,212.46,74974560,934.4918237
2015-05-29T13:30:00Z,212.38,212.43,210.82,211.14,124919611,922.6958207
2015-06-01T13:30:00Z,211.94,212.34,210.62,211.57,93338750,922.4556729
2015-06-02T13:30:00Z,211.02,212.19,210.27,211.36,91531012,921.920735
2015-06-03T13:30:00Z,212,212.67,211.3301,211.92,87820909,925.3970755
2015-06-04T13:30:00Z,211.07,211.859,209.75,210.1292,151882820,911.0702521
2015-06-05T13:30:00Z,209.95,210.58,208.98,209.77,121704676,908.3916868
2015-06-08T13:30:00Z,209.64,209.82,208.39,208.48,89063330,897.1938055
2015-06-09T13:30:00Z,208.45,209.1,207.69,208.45,105034690,896.2643937
2015-06-10T13:30:00Z,209.37,211.41,209.2987,210.95,134551285,920.2681008
2015-06-11T13:30:00Z,211.48,212.09,211.2,211.63,73876447,926.0792711
2015-06-12T13:30:00Z,210.64,211.482,209.68,210.01,135382369,913.9936786
2015-06-15T13:30:00Z,208.64,209.45,207.79,209.11,124384184,908.5528264
2015-06-16T13:30:00Z,208.93,210.35,208.72,210.25,85308227,917.0567605
2015-06-17T13:30:00Z,210.59,211.32,209.36,210.59,126708635,919.0133654
2015-06-18T13:30:00Z,211.31,213.34,210.6315,212.78,165867949,937.4336044
2015-06-19T13:30:00Z,211.46,211.55,210.36,210.81,130478689,924.0143006
2015-06-22T13:30:00Z,211.905,212.59,211.64,211.89,70696027,930.6419602
2015-06-23T13:30:00Z,212.14,212.44,211.57,212.04,68476797,931.0206262
2015-06-24T13:30:00Z,211.72,212.17,210.47,210.5,92307318,918.6483435
2015-06-25T13:30:00Z,211.1,211.25,209.77,209.86,97107361,914.5385746
2015-06-26T13:30:00Z,210.29,210.58,209.16,209.82,104174840,913.0168983
2015-06-29T13:30:00Z,208.045,209.828,205.33,205.42,202621332,877.5701699
2015-06-30T13:30:00Z,207.26,207.32,205.28,205.85,182925106,873.468698
2015-07-01T13:30:00Z,207.73,208.03,206.56,207.5,135979873,880.8678082
2015-07-02T13:30:00Z,208.07,208.27,206.81,207.31,104373652,878.8777958
2015-07-06T13:30:00Z,205.77,207.65,205.53,206.72,117975369,877.4089106
2015-07-07T13:30:00Z,206.96,208.17,204.11,208.02,173820249,885.2567509
2015-07-08T13:30:00Z,206.42,206.7645,204.25,204.53,164020059,856.4195288
2015-07-09T13:30:00Z,207.04,207.35,204.77,204.9,144113107,849.9056399
2015-07-10T13:30:00Z,207.29,207.98,206.49,207.48,129456890,864.5137959
2015-07-13T13:30:00Z,208.99,209.9,208.94,209.77,106069400,888.2567815
2015-07-14T13:30:00Z,209.72,211.05,209.65,210.68,81709575,896.2066248
2015-07-15T13:30:00Z,210.73,211.28,210.04,210.61,97914141,896.5039221
2015-07-16T13:30:00Z,211.87,212.3,211.58,212.3,106683266,912.5401063
2015-07-17T13:30:00Z,212.29,212.55,211.8,212.48,89029973,913.9340567
2015-07-20T13:30:00Z,212.75,213.18,212.21,212.59,70446821,914.2672877
2015-07-21T13:30:00Z,212.43,212.74,211.39,211.75,77965048,907.6845539
2015-07-22T13:30:00Z,210.93,211.77,210.89,211.37,88667920,905.9952682
2015-07-23T13:30:00Z,211.53,211.65,209.75,210.18,90509128,897.1547831
2015-07-24T13:30:00Z,210.3,210.37,207.6,208,117754979,878.1239102
2015-07-27T13:30:00Z,206.94,207.55,206.26,206.79,132361082,868.4456805
2015-07-28T13:30:00Z,207.79,209.5,206.8,209.33,123544845,888.6564257
2015-07-29T13:30:00Z,209.48,211.04,209.31,210.77,105791255,901.1378087
2015-07-30T13:30:00Z,210.16,211.02,209.42,210.82,91304374,904.2209524
2015-07-31T13:30:00Z,211.42,211.45,210.16,210.5,103266857,902.4773957
2015-08-03T13:30:00Z,210.46,210.53,208.65,209.79,113965728,895.490577
2015-08-04T13:30:00Z,209.7,210.2483,208.8,209.38,81820823,892.6664148
2015-08-05T13:30:00Z,210.45,211.31,209.73,210.07,85786817,895.427314
2015-08-06T13:30:00Z,210.29,210.415,207.65,208.35,116030803,880.6989486
2015-08-07T13:30:00Z,208.16,208.34,206.87,207.95,117857956,876.0267547
2015-08-10T13:30:00Z,209.28,210.67,209.28,210.57,80270676,901.9401592
2015-08-11T13:30:00Z,208.97,209.47,207.76,208.67,126081377,890.1921559
2015-08-12T13:30:00Z,207.11,209.14,205.36,208.92,172123672,895.9878757
2015-08-13T13:30:00Z,208.73,209.55,208.01,208.66,89383253,896.4374522
2015-08-14T13:30:00Z,208.43,209.5087,208.26,209.42,72786528,901.621597
2015-08-17T13:30:00Z,208.71,210.59,208.16,210.59,79072643,908.5554205
2015-08-18T13:30:00Z,210.26,210.68,209.699,209.98,71692678,907.4808168
2015-08-19T13:30:00Z,209.09,210.01,207.35,208.32,172945975,894.7462701
2015-08-20T13:30:00Z,206.51,207.17,203.9,203.97,194327884,854.9765332
2015-08-21T13:30:00Z,201.73,203.9404,197.52,197.63,346588470,803.5182559
2015-08-24T13:30:00Z,187.49,195.84,182.4,189.55,507244330,753.4766503
2015-08-25T13:30:00Z,195.43,195.45,186.92,187.27,369833070,729.647532
2015-08-26T13:30:00Z,192.08,194.79,188.37,194.46,339256990,762.719674
2015-08-27T13:30:00Z,197.02,199.42,195.21,199.27,274143910,801.7988246
2015-08-28T13:30:00Z,198.5,199.835,197.92,199.28,160414352,805.0767635
2015-08-31T13:30:00Z,198.11,199.125,197.01,197.67,163298816,795.3609259
2015-09-01T13:30:00Z,193.12,194.77,190.73,191.77,256000392,743.5820196
2015-09-02T13:30:00Z,194.62,195.46,192.42,195.41,160269331,766.6133751
2015-09-03T13:30:00Z,196.26,198.05,194.96,195.55,152087836,766.5255424
2015-09-04T13:30:00Z,192.85,193.86,191.61,192.59,207080961,741.9381665
2015-09-08T13:30:00Z,195.94,197.61,195.17,197.43,116025739,787.5745302
2015-09-09T13:30:00Z,199.32,199.47,194.35,194.79,149347735,771.6891183
2015-09-10T13:30:00Z,194.56,197.22,194.25,195.85,158611063,773.8085195
2015-09-11T13:30:00Z,195.375,196.82,194.53,196.74,119691212,779.7927301
2015-09-14T13:30:00Z,196.95,197.01,195.43,196.01,79451983,776.1331253
2015-09-15T13:30:00Z,196.61,198.99,195.9612,198.46,113806176,794.0516559
2015-09-16T13:30:00Z,198.82,200.41,198.41,200.18,99581557,808.2188513
2015-09-17T13:30:00Z,200.02,202.89,199.28,199.73,276046620,807.1254177
2015-09-18T13:30:00Z,195.71,197.56,194.96,195.45,223657456,771.5606722
2015-09-21T13:30:00Z,196.44,197.68,195.21,196.46,105726209,776.8112886
2015-09-22T13:30:00Z,193.88,194.46,192.56,193.91,153890876,755.5828032
2015-09-23T13:30:00Z,194.11,194.67,192.91,193.6,92790620,753.6114454
2015-09-24T13:30:00Z,192.15,193.45,190.56,192.9,159378840,750.8313322
2015-09-25T13:30:00Z,194.64,195,191.81,192.85,155054777,747.8876794
2015-09-28T13:30:00Z,191.78,191.91,187.64,188.01,178515871,702.8651191
2015-09-29T13:30:00Z,188.27,189.74,186.93,188.12,159045572,700.2502374
2015-09-30T13:30:00Z,190.37,191.825,189.44,191.63,163452044,731.0688961
2015-10-01T13:30:00Z,192.08,192.49,189.82,192.13,131078964,734.2523132
2015-10-02T13:30:00Z,189.77,195.03,189.12,195,211003342,751.7148238
2015-10-05T13:30:00Z,196.46,198.74,196.33,198.47,126320842,782.5570229
2015-10-06T13:30:00Z,198.31,198.98,197,197.79,110274530,780.9378763
2015-10-07T13:30:00Z,198.9,199.825,197.48,199.41,124307295,789.9052374
2015-10-08T13:30:00Z,198.95,201.55,198.59,201.21,153055231,803.1502779
2015-10-09T13:30:00Z,201.38,201.9,200.58,201.33,107069240,804.6602249
2015-10-12T13:30:00Z,201.42,201.76,200.91,201.52,56395585,805.3691017
2015-10-13T13:30:00Z,200.65,202.16,200.05,200.25,88038718,799.150864
2015-10-14T13:30:00Z,200.18,200.87,198.94,199.29,99106161,793.0808209
2015-10-15T13:30:00Z,200.08,202.36,199.64,202.35,134142195,817.5306505
2015-10-16T13:30:00Z,202.83,203.29,201.92,203.27,114580052,822.7082311
2015-10-19T13:30:00Z,202.5,203.37,202.13,203.37,76523897,826.1123978
2015-10-20T13:30:00Z,202.85,203.84,202.5471,203.09,78448484,826.3081934
2015-10-21T13:30:00Z,203.61,203.79,201.65,201.85,102038033,817.8809207
2015-10-22T13:30:00Z,202.98,205.51,201.85,205.26,174911723,840.8117134
2015-10-23T13:30:00Z,207.25,207.95,206.3,207.51,144442340,858.9127626
2015-10-26T13:30:00Z,207.3,207.37,206.56,207,69032965,855.1743367
2015-10-27T13:30:00Z,206.2,207,205.79,206.6,77905770,853.5559028
2015-10-28T13:30:00Z,207,208.98,206.21,208.95,135906725,871.3074272
2015-10-29T13:30:00Z,208.35,209.27,208.21,208.83,90525498,873.1230573
2015-10-30T13:30:00Z,209.06,209.44,207.74,207.93,131076942,868.0885449
2015-11-02T14:30:00Z,208.32,210.62,208.17,210.39,86270811,887.0228679
2015-11-03T14:30:00Z,209.97,211.66,209.7,211,95246052,892.2851661
2015-11-04T14:30:00Z,211.35,211.5,209.7201,210.36,96224477,888.8398674
2015-11-05T14:30:00Z,210.43,210.98,209.09,210.15,78408744,886.6210808
2015-11-06T14:30:00Z,209.74,210.32,208.46,210.04,110471473,886.4568969
2015-11-09T14:30:00Z,209.31,209.49,206.95,208.08,131008660,869.750582
2015-11-10T14:30:00Z,207.51,208.6,207.19,208.56,75874602,872.0095886
2015-11-11T14:30:00Z,208.88,208.94,207.66,207.74,67845971,867.8979597
2015-11-12T14:30:00Z,206.5,207.06,204.82,204.84,121315200,842.3224798
2015-11-13T14:30:00Z,204.35,204.67,202.435,202.54,153577050,822.4273701
2015-11-16T14:30:00Z,202.32,205.69,202.18,205.62,117645231,843.6799332
2015-11-17T14:30:00Z,205.99,207.04,204.88,205.47,121123744,844.9138109
2015-11-18T14:30:00Z,206.04,208.9,205.99,208.73,121342544,873.9843601
2015-11-19T14:30:00Z,208.59,209.05,208.2,208.55,88220465,875.0123774
2015-11-20T14:30:00Z,209.45,210.12,208.86,209.3108,94011519,879.7030967
2015-11-23T14:30:00Z,209.38,209.98,208.52,209.07,64931172,878.279334
2015-11-24T14:30:00Z,207.87,209.83,207.41,209.35,98874365,882.1946243
2015-11-25T14:30:00Z,209.5,209.74,209.01,209.32,51980062,882.7486015
2015-11-27T14:30:00Z,209.43,209.8,208.86,209.56,37317779,883.5404797
2015-11-30T14:30:00Z,209.75,209.89,208.56,208.69,112822700,877.2675439
2015-12-01T14:30:00Z,209.44,210.82,209.11,210.68,97858418,891.5548723
2015-12-02T14:30:00Z,210.615,211,208.23,208.529,108441259,877.2168041
2015-12-03T14:30:00Z,208.83,209.15,204.7511,205.61,166224154,852.980609
2015-12-04T14:30:00Z,206.08,209.97,205.93,209.62,192913879,880.0672723
2015-12-07T14:30:00Z,209.23,209.7295,207.2,208.35,102027111,876.4128207
2015-12-08T14:30:00Z,206.49,208.289,205.78,206.949,103372367,868.3131763
2015-12-09T14:30:00Z,206.19,208.68,204.18,205.34,162401537,861.1155989
2015-12-10T14:30:00Z,205.42,207.43,205.14,205.87,116128884,863.9473296
2015-12-11T14:30:00Z,203.35,204.14,201.51,201.88,211173305,829.1058536
2015-12-14T14:30:00Z,202.07,203.05,199.95,202.9008,182385177,832.8235735
2015-12-15T14:30:00Z,204.7,206.11,204.58,205.0308,154069569,852.3036217
2015-12-16T14:30:00Z,206.365,208.39,204.8,208.03,197017008,874.6803004
2015-12-17T14:30:00Z,208.4,208.48,204.84,204.86,173092476,852.444919
2015-12-18T14:30:00Z,202.77,202.93,199.83,200.0208,251393535,807.3603685
2015-12-21T14:30:00Z,201.41,201.88,200.09,201.67,99094290,812.4114765
2015-12-22T14:30:00Z,202.715,203.85,201.55,203.5,111026246,825.5899913
2015-12-23T14:30:00Z,204.69,206.07,204.58,206.02,110987228,849.9858714
2015-12-24T14:30:00Z,205.72,206.33,205.42,205.68,48542150,849.9028734
2015-12-28T14:30:00Z,204.86,205.26,203.94,205.21,65899939,847.7490585
2015-12-29T14:30:00Z,206.51,207.79,206.47,207.4,92640672,869.2952241
2015-12-30T14:30:00Z,207.11,207.21,205.76,205.93,63317679,858.6392835
2015-12-31T14:30:00Z,205.13,205.89,203.87,203.87,114877859,842.1802364
2016-01-04T14:30:00Z,200.49,201.03,198.59,201.0192,222353534,819.2485957
2016-01-05T14:30:00Z,201.4,201.9,200.05,201.36,110845849,820.6331758
2016-01-06T14:30:00Z,198.34,200.06,197.6,198.82,152112604,803.2341374
2016-01-07T14:30:00Z,195.33,197.44,193.59,194.05,213436073,766.1275119
2016-01-08T14:30:00Z,195.19,195.85,191.58,191.923,209817228,752.403608
2016-01-11T14:30:00Z,193.01,193.41,189.82,192.11,187941323,749.1831022
2016-01-12T14:30:00Z,193.82,194.55,191.14,193.6608,172330490,754.411314
2016-01-13T14:30:00Z,194.45,194.86,188.38,188.83,221168886,715.5300288
2016-01-14T14:30:00Z,189.55,193.26,187.66,191.93,240795609,726.9330891
2016-01-15T14:30:00Z,186.77,188.76,185.52,187.81,324846450,704.7213156
2016-01-19T14:30:00Z,189.96,190.11,186.2,188.06,195244373,703.204529
2016-01-20T14:30:00Z,185.03,187.495,181.02,185.65,286547840,687.5391298
2016-01-21T14:30:00Z,186.21,188.87,184.64,186.69,195772941,694.1250762
2016-01-22T14:30:00Z,189.78,190.76,188.88,190.52,168319598,729.6307305
2016-01-25T14:30:00Z,189.92,190.15,187.41,187.64,130371686,705.6619805
2016-01-26T14:30:00Z,188.42,190.53,188.02,190.2,141036757,721.5702374
2016-01-27T14:30:00Z,189.58,191.56,187.06,188.13,185681707,712.2438976
2016-01-28T14:30:00Z,189.96,190.2,187.16,189.11,143798780,712.9758502
2016-01-29T14:30:00Z,190.02,193.88,189.88,193.7208,210529336,753.4955607
2016-02-01T14:30:00Z,192.53,194.58,191.84,193.65,136061564,758.031813
2016-02-02T14:30:00Z,191.96,191.97,189.54,190.16,182564890,728.2922003
2016-02-03T14:30:00Z,191.41,191.78,187.1,191.3,205054934,730.6595249
2016-02-04T14:30:00Z,190.71,192.75,189.96,191.6,139531794,732.9673665
2016-02-05T14:30:00Z,190.99,191.6696,187.2,187.95,180788308,703.9704888
2016-02-08T14:30:00Z,185.77,186.12,182.8,185.42,191526694,681.642223
2016-02-09T14:30:00Z,183.36,186.94,183.2,185.43,184513136,685.1132387
2016-02-10T14:30:00Z,186.41,188.34,185.12,185.27,148214057,684.0791668
2016-02-11T14:30:00Z,182.34,184.1,181.09,182.86,219058885,667.6837093
2016-02-12T14:30:00Z,184.96,186.65,183.96,186.63,127632393,700.9657011
2016-02-16T14:30:00Z,188.77,189.81,187.63,189.78,120250668,727.0967544
2016-02-17T14:30:00Z,191.16,193.32,191.01,192.88,136009496,756.4284814
2016-02-18T14:30:00Z,193.2,193.27,191.72,192.09,102342997,753.0781026
2016-02-19T14:30:00Z,191.17,192.18,190.45,192,114792988,753.3206306
2016-02-22T14:30:00Z,193.87,194.95,193.79,194.78,103640292,781.3741527
2016-02-23T14:30:00Z,194,194.32,192.18,192.32,111455289,762.1525454
2016-02-24T14:30:00Z,190.63,193.53,189.32,193.2,150812152,769.2192301
2016-02-25T14:30:00Z,193.73,195.55,192.83,195.54,110728317,786.1999457
2016-02-26T14:30:00Z,196.57,196.68,194.9,195.0892,129833663,783.8423925
2016-02-29T14:30:00Z,195.11,196.23,193.33,193.56,125918102,774.8505792
2016-03-01T14:30:00Z,195.01,198.21,194.4542,198.11,141799687,811.0172599
2016-03-02T14:30:00Z,197.74,199.06,197.25,199,102414960,816.2886574
2016-03-03T14:30:00Z,198.79,199.795,198.11,199.775,95172197,820.6899855
2016-03-04T14:30:00Z,200.01,201.35,199.03,200.43,129293601,824.9525738
2016-03-07T14:30:00Z,199.34,201.07,199.25,200.59,100218998,828.362314
2016-03-08T14:30:00Z,199.32,199.92,198.21,198.4,123974866,813.613507
2016-03-09T14:30:00Z,199.36,199.79,198.43,199.38,94801213,817.7272142
2016-03-10T14:30:00Z,199.96,201.07,197.38,199.54,156838697,817.5749815
2016-03-11T14:30:00Z,201.26,202.81,201.12,202.76,137964528,848.1324041
2016-03-14T13:30:00Z,202.16,203.04,201.77,202.5,73611974,849.2044026
2016-03-15T13:30:00Z,201.36,202.2,201.05,202.17,93169090,850.251334
2016-03-16T13:30:00Z,201.6,203.82,201.55,203.34,129303179,859.6045317
2016-03-17T13:30:00Z,203.24,205.23,202.77,204.63,134278505,869.478884
2016-03-18T13:30:00Z,204.17,204.78,203.8,204.38,138372404,870.2701976
2016-03-21T13:30:00Z,204.07,204.94,203.8,204.67,72926659,872.2232898
2016-03-22T13:30:00Z,203.76,205.23,203.57,204.56,97471939,873.8945605
2016-03-23T13:30:00Z,204.11,204.33,203.01,203.2092,81052455,864.4073281
2016-03-24T13:30:00Z,202,203.16,201.74,203.12,84360853,865.7579222
2016-03-28T13:30:00Z,203.61,203.86,202.705,203.24,62408185,866.4508664
2016-03-29T13:30:00Z,202.76,205.25,202.4,205.1208,92922863,879.1252228
2016-03-30T13:30:00Z,206.3,206.87,205.59,206.02,86365310,886.1341147
2016-03-31T13:30:00Z,205.91,206.41,205.33,205.52,94584110,883.2653647
2016-04-01T13:30:00Z,204.35,207.14,203.98,206.92,114423478,891.3078627
2016-04-04T13:30:00Z,206.83,207.07,205.89,206.25,63496969,890.1863778
2016-04-05T13:30:00Z,204.67,206.2642,203.89,204.1892,99662158,875.8637953
2016-04-06T13:30:00Z,204.29,206.49,203.98,206.42,91839761,893.2256415
2016-04-07T13:30:00Z,205.14,205.56,203.09,203.95,113859037,877.8701699
2016-04-08T13:30:00Z,205.34,205.85,203.87,204.4992,95040598,876.9905596
2016-04-11T13:30:00Z,205.25,206.07,203.91,204.0201,83757486,871.5882837
2016-04-12T13:30:00Z,204.22,206.25,203.7,205.92,115350567,883.500819
2016-04-13T13:30:00Z,207,208.1,206.84,208.0008,96336433,902.5961454
2016-04-14T13:30:00Z,208.07,208.6,207.6,208.01,65212883,903.2833178
2016-04-15T13:30:00Z,208.01,208.1721,207.4,207.78,75761615,901.539575
2016-04-18T13:30:00Z,207.14,209.28,207,209.2392,82530960,911.3709921
2016-04-19T13:30:00Z,209.74,210.2,208.94,209.9,88316060,915.6291319
2016-04-20T13:30:00Z,209.95,210.92,209.39,210.1,81100314,916.9081924
2016-04-21T13:30:00Z,210.12,210.25,208.65,208.97,85695041,907.6796619
2016-04-22T13:30:00Z,208.55,209.29,207.91,208.97,99251724,907.3717534
2016-04-25T13:30:00Z,208.26,208.66,207.54,208.61,66166494,906.8536374
2016-04-26T13:30:00Z,209.04,209.52,208.36,208.9192,75864174,908.3868689
2016-04-27T13:30:00Z,208.47,209.81,208.05,209.35,77329437,911.0011245
2016-04-28T13:30:00Z,208.46,209.76,206.96,207.4475,97216169,900.1751467
2016-04-29T13:30:00Z,206.72,207.13,205.03,206.3308,142424137,890.764852
2016-05-02T13:30:00Z,206.92,208.18,206.41,207.97,62188015,903.2920935
2016-05-03T13:30:00Z,206.52,206.8,205.28,206.1592,106422142,891.0159504
2016-05-04T13:30:00Z,204.99,205.85,204.42,205.01,92243810,883.0367421
2016-05-05T13:30:00Z,205.56,205.98,204.47,204.97,67619222,881.7161976
2016-05-06T13:30:00Z,204.06,205.77,203.88,205.72,89315004,886.5058448
2016-05-09T13:30:00Z,205.57,206.4,205.36,205.8892,74374922,888.6784565
2016-05-10T13:30:00Z,206.72,208.5,206.64,208.45,77472207,913.3858805
2016-05-11T13:30:00Z,207.91,208.54,206.5,206.5,81726989,902.4306858
2016-05-12T13:30:00Z,207.29,207.4899,205.37,206.56,89586308,900.5525133
2016-05-13T13:30:00Z,206.21,206.86,204.38,204.76,96474630,886.6972316
2016-05-16T13:30:00Z,204.96,207.34,204.89,206.78,77486827,901.0850466
2016-05-17T13:30:00Z,206.46,206.8,204.23,204.8508,114924940,889.0789722
2016-05-18T13:30:00Z,204.44,206.3,203.63,204.91,123493379,888.7602807
2016-05-19T13:30:00Z,204.06,204.54,202.78,204.2,115430507,885.3877807
2016-05-20T13:30:00Z,204.92,206.1,204.86,205.49,104990408,897.2997745
2016-05-23T13:30:00Z,205.51,205.84,204.985,205.21,58682576,896.3900784
2016-05-24T13:30:00Z,206.17,208.24,206.14,207.87,93537808,921.0303483
2016-05-25T13:30:00Z,208.67,209.77,207.8691,209.28,79221525,931.9562264
2016-05-26T13:30:00Z,209.44,209.71,208.97,209.34,55280699,932.4455471
2016-05-27T13:30:00Z,209.53,210.25,209.47,210.24,64211214,940.4864954
2016-05-31T13:30:00Z,210.56,210.69,209.18,209.84,109879380,938.1996436
2016-06-01T13:30:00Z,209.12,210.48,208.89,210.27,69936215,940.9671224
2016-06-02T13:30:00Z,209.8,210.93,209.2399,210.91,63044749,945.7934373
2016-06-03T13:30:00Z,210.25,210.69,208.86,210.28,101757126,943.843395
2016-06-06T13:30:00Z,210.7,211.77,210.51,211.35,64887045,953.2906147
2016-06-07T13:30:00Z,211.525,212.34,211.5,211.68,60974761,956.5638166
2016-06-08T13:30:00Z,211.84,212.52,211.6899,212.37,66170920,962.5345049
2016-06-09T13:30:00Z,211.51,212.22,211.19,212.08,73786869,963.2943534
2016-06-10T13:30:00Z,210.46,210.86,209.43,210.07,113829158,947.6425063
2016-06-13T13:30:00Z,209.36,210.37,208.35,208.4492,117751153,936.6071935
2016-06-14T13:30:00Z,208,208.74,206.9199,208.04,125059286,933.7278071
2016-06-15T13:30:00Z,208.54,209.36,207.53,207.75,109124496,930.7013126
2016-06-16T13:30:00Z,206.73,208.57,205.59,208.37,149533065,935.9802268
2016-06-17T13:30:00Z,207.17,207.2,205.75,206.52,117055748,924.159419
2016-06-20T13:30:00Z,208.82,209.61,207.75,207.85,82789603,929.1568716
2016-06-21T13:30:00Z,208.3,208.92,207.78,208.44,72461663,931.1764241
2016-06-22T13:30:00Z,208.65,209.5,207.93,208.1,95560471,928.7823431
2016-06-23T13:30:00Z,209.81,210.87,209.27,210.81,102731356,951.685532
2016-06-24T13:30:00Z,203.63,206.905,202.72,203.13,333444400,890.8917942
2016-06-27T13:30:00Z,201.59,201.6,198.65,199.6,248988660,856.9855442
2016-06-28T13:30:00Z,201.48,203.23,201.12,203.1997,159382399,883.6786428
2016-06-29T13:30:00Z,204.84,206.93,204.72,206.66,137328614,916.5938713
2016-06-30T13:30:00Z,207.21,209.54,206.56,209.475,165021948,939.6637403
2016-07-01T13:30:00Z,209.36,210.49,209.29,209.9208,106055333,944.3057671
2016-07-05T13:30:00Z,208.95,209.08,207.71,208.41,109803713,932.5638265
2016-07-06T13:30:00Z,207.83,209.8,207.06,209.66,96021491,938.6979569
2016-07-07T13:30:00Z,209.87,210.6495,208.63,209.526,85593827,939.0916918
2016-07-08T13:30:00Z,211.05,212.94,210.7785,212.65,133970972,967.5887166
2016-07-11T13:30:00Z,213.19,214.07,212.95,213.4,73633937,974.2582525
2016-07-12T13:30:00Z,214.53,215.3,213.4308,214.95,101275629,985.3694174
2016-07-13T13:30:00Z,215.44,215.45,214.35,214.92,87324129,984.7936912
2016-07-14T13:30:00Z,216.4,216.67,215.66,216.12,91230870,991.5300323
2016-07-15T13:30:00Z,216.78,217.0125,215.308,215.83,107155401,988.9052172
2016-07-18T13:30:00Z,215.97,216.6,215.67,216.4092,58725918,991.2189271
2016-07-19T13:30:00Z,215.92,216.23,215.63,216.19,54345728,991.374884
2016-07-20T13:30:00Z,216.75,217.37,216.24,217.085,58159457,998.1918574
2016-07-21T13:30:00Z,216.96,217.22,215.75,216.265,67777310,992.3720415
2016-07-22T13:30:00Z,216.41,217.3,216.1,217.24,62787477,998.0991513
2016-07-25T13:30:00Z,217,217.06,215.97,216.65,55873147,994.9098495
2016-07-26T13:30:00Z,216.53,217.17,215.76,216.75,70080493,995.3648788
2016-07-27T13:30:00Z,217.19,217.27,215.62,216.52,84083893,993.2523421
2016-07-28T13:30:00Z,216.29,217.11,215.75,216.77,65035718,994.2684018
2016-07-29T13:30:00Z,216.46,217.54,216.13,217.12,79519436,996.7847417
2016-08-01T13:30:00Z,217.19,217.65,216.405,216.94,73311422,996.341036
2016-08-02T13:30:00Z,216.65,216.83,214.57,215.5492,92295506,983.8574162
2016-08-03T13:30:00Z,215.48,216.245,215.13,216.18,53993626,986.0646367
2016-08-04T13:30:00Z,216.31,216.78,214.25,216.4097,46585528,988.0916272
2016-08-05T13:30:00Z,217.21,218.23,217.07,218.18,71892161,1005.214103
2016-08-08T13:30:00Z,218.4,218.52,217.74,218.05,39906479,1005.04601
2016-08-09T13:30:00Z,218.13,218.76,217.8,218.18,51251728,1005.331959
2016-08-10T13:30:00Z,218.31,218.4038,217.23,217.64,57941092,1001.015096
2016-08-11T13:30:00Z,218.26,218.94,217.95,218.65,72504270,1007.437715
2016-08-12T13:30:00Z,218.29,218.71,217.99,218.46,61313544,1007.399871
2016-08-15T13:30:00Z,218.89,219.5,218.88,219.09,49813482,1013.154886
2016-08-16T13:30:00Z,218.6,218.68,217.96,217.96,53213621,1003.01386
2016-08-17T13:30:00Z,218,218.53,217.02,218.37,75134339,1004.544174
2016-08-18T13:30:00Z,218.34,218.9,218.21,218.86,52989266,1008.110668
2016-08-19T13:30:00Z,218.31,218.75,217.74,218.54,75443004,1007.671337
2016-08-22T13:30:00Z,218.26,218.8,217.83,218.53,61368766,1008.459507
2016-08-23T13:30:00Z,219.25,219.6,218.9,218.97,53399159,1011.039723
2016-08-24T13:30:00Z,218.8,218.91,217.36,217.85,71728949,1000.885746
2016-08-25T13:30:00Z,217.4,218.19,217.22,217.7,69224776,1000.111289
2016-08-26T13:30:00Z,217.92,219.12,216.25,217.29,122506348,998.1110771
2016-08-29T13:30:00Z,217.44,218.665,217.4,218.3608,70502167,1006.101083
2016-08-30T13:30:00Z,218.26,218.59,217.35,218,58114543,1004.981276
2016-08-31T13:30:00Z,217.61,217.75,216.465,217.38,85269453,999.7778864
2016-09-01T13:30:00Z,217.37,217.73,216.03,217.39,97844207,999.5978544
2016-09-02T13:30:00Z,218.39,218.87,217.7,218.37,79293856,1006.378869
2016-09-06T13:30:00Z,218.7,219.12,217.86,219.0308,56702089,1009.421854
2016-09-07T13:30:00Z,218.84,219.22,218.3,219.01,76554855,1010.091013
2016-09-08T13:30:00Z,218.62,218.94,218.15,218.51,74102880,1006.91558
2016-09-09T13:30:00Z,216.97,217.03,213.25,213.28,221589073,955.5698547
2016-09-12T13:30:00Z,212.39,216.81,212.31,216.34,168110913,972.302364
2016-09-13T13:30:00Z,214.84,215.1499,212.5,213.23,182828839,955.7020497
2016-09-14T13:30:00Z,213.29,214.7,212.5,213.15,134185491,953.7515814
2016-09-15T13:30:00Z,212.96,215.73,212.75,215.28,145736123,971.1601635
2016-09-16T13:30:00Z,213.48,213.69,212.57,213.37,155236354,961.7579842
2016-09-19T13:30:00Z,214.13,214.88,213.03,213.41,80250490,960.0112298
2016-09-20T13:30:00Z,214.41,214.59,213.38,213.42,69665279,956.4829025
2016-09-21T13:30:00Z,214.24,216.03,213.44,215.82,110284425,973.3396299
2016-09-22T13:30:00Z,217,217.53,216.71,217.18,76678713,985.2182067
2016-09-23T13:30:00Z,216.72,216.88,215.88,215.99,73630921,974.9514703
2016-09-26T13:30:00Z,215.02,215.23,214.01,214.24,89827305,958.8275222
2016-09-27T13:30:00Z,214.05,215.68,213.62,215.57,78494829,966.3907151
2016-09-28T13:30:00Z,215.83,216.82,214.71,216.64,87411015,972.2108707
2016-09-29T13:30:00Z,216.4,216.87,214.04,214.68,128070615,958.1846959
2016-09-30T13:30:00Z,215.65,217.12,215.36,216.3,117202914,967.3166129
2016-10-03T13:30:00Z,215.82,216.04,215.04,215.78,83512057,965.0165646
2016-10-04T13:30:00Z,215.91,216.17,213.99,214.68,119948052,956.2044927
2016-10-05T13:30:00Z,215.41,216.13,215.33,215.63,72815963,960.9650729
2016-10-06T13:30:00Z,215.37,216.04,214.735,215.78,62927376,962.651424
2016-10-07T13:30:00Z,216.1,216.3,214.19,215.04,89788255,957.4075681
2016-10-10T13:30:00Z,216.155,216.7,215.985,216.16,51855023,963.5325681
2016-10-11T13:30:00Z,215.66,215.74,212.58,213.43,130367373,938.0215837
2016-10-12T13:30:00Z,213.59,214.32,213.01,213.71,73866117,937.3737423
2016-10-13T13:30:00Z,212.16,213.59,211.21,213.01,101356960,935.8238941
2016-10-14T13:30:00Z,214.15,214.69,213.03,213.12,93346237,934.750189
2016-10-17T13:30:00Z,213.09,213.39,212.17,212.38,58275674,929.3150155
2016-10-18T13:30:00Z,214.24,214.31,213.27,213.71,76869656,935.7543952
2016-10-19T13:30:00Z,214.02,214.64,213.6,214.28,66519224,938.5676948
2016-10-20T13:30:00Z,213.87,214.53,213.11,213.88,73639830,936.9426948
2016-10-21T13:30:00Z,212.96,214.08,212.76,213.98,89089092,940.1846608
2016-10-24T13:30:00Z,215,215.32,214.48,214.89,60146592,947.0963708
2016-10-25T13:30:00Z,214.68,214.98,213.98,214.17,66542329,941.5472528
2016-10-26T13:30:00Z,213.21,214.42,212.93,213.74,75705478,940.1457845
2016-10-27T13:30:00Z,214.58,214.62,213.08,213.17,77220213,936.3886843
2016-10-28T13:30:00Z,213.14,213.93,211.71,212.54,140623183,931.8394861
2016-10-31T13:30:00Z,212.93,213.19,212.36,212.55,61272507,930.4715014
2016-11-01T13:30:00Z,212.93,212.99,209.6,211.01,122781818,916.7425738
2016-11-02T13:30:00Z,210.65,211.1,209.23,209.74,103330806,906.30401
2016-11-03T13:30:00Z,209.99,210.24,208.46,208.78,88939346,899.1607971
2016-11-04T13:30:00Z,208.91,209.89,208.38,208.55,109122059,896.4336419
2016-11-07T14:30:00Z,211.45,213.19,211.3,213.15,109794861,942.7644914
2016-11-08T14:30:00Z,212.69,214.77,212.38,214.11,106772138,950.2997933
2016-11-09T14:30:00Z,212.37,217.1,212.34,216.3792,258428972,967.2109761
2016-11-10T14:30:00Z,217.3,218.31,215.22,216.92,172113313,971.201039
2016-11-11T14:30:00Z,216.08,216.7,215.32,216.42,100552732,968.519651
2016-11-14T14:30:00Z,217.03,217.27,215.72,216.59,94579982,968.6333742
2016-11-15T14:30:00Z,217.04,218.28,216.8,218.28,91652580,982.3428137
2016-11-16T14:30:00Z,217.56,218.14,217.42,217.87,65617697,982.6115637
2016-11-17T14:30:00Z,218.05,219.06,217.92,218.99,69797191,992.5930778
2016-11-18T14:30:00Z,219.07,219.27,218.29,218.5,86265751,990.6486334
2016-11-21T14:30:00Z,219.17,220.18,219,220.15,72402638,1003.986471
2016-11-22T14:30:00Z,220.51,220.79,219.73,220.58,67428957,1006.162716
2016-11-23T14:30:00Z,219.98,220.76,219.75,220.7,56620237,1008.674426
2016-11-25T14:30:00Z,221.1,221.56,221.01,221.52,37872255,1016.023296
2016-11-28T14:30:00Z,221.16,221.48,220.36,220.48,76572511,1008.598597
2016-11-29T14:30:00Z,220.52,221.44,220.17,220.91,69886690,1010.49443
2016-11-30T14:30:00Z,221.63,221.82,220.31,220.38,113291793,1006.752887
2016-12-01T14:30:00Z,220.73,220.73,219.15,219.57,79040487,999.8371833
2016-12-02T14:30:00Z,219.67,220.25,219.26,219.68,74840347,999.2561286
2016-12-05T14:30:00Z,220.65,221.4,220.42,221,67837821,1011.158624
2016-12-06T14:30:00Z,221.22,221.7441,220.662,221.7,59877377,1015.244223
2016-12-07T14:30:00Z,221.52,224.67,221.38,224.6,110738050,1040.066804
2016-12-08T14:30:00Z,224.57,225.7,224.26,225.15,99714387,1045.075288
2016-12-09T14:30:00Z,225.41,226.53,225.37,226.51,88005766,1057.601348
2016-12-12T14:30:00Z,226.4,226.96,225.76,226.25,102016125,1057.41067
2016-12-13T14:30:00Z,227.02,228.34,227,227.76,110477485,1071.143998
2016-12-14T14:30:00Z,227.41,228.23,225.365,225.88,142501812,1059.070842
2016-12-15T14:30:00Z,226.16,227.81,225.8904,226.81,124972554,1063.632248
2016-12-16T14:30:00Z,226.01,226.08,224.67,225.04,156420152,1049.187248
2016-12-19T14:30:00Z,225.25,226.02,225.08,225.53,90341147,1051.161
2016-12-20T14:30:00Z,226.15,226.57,225.88,226.4,89838810,1058.564744
2016-12-21T14:30:00Z,226.25,226.45,225.77,225.77,67909039,1054.282547
2016-12-22T14:30:00Z,225.6,225.74,224.92,225.38,56219071,1050.833594
2016-12-23T14:30:00Z,225.43,225.72,225.21,225.71,36697822,1052.394434
2016-12-27T14:30:00Z,226.02,226.73,226,226.27,42672487,1057.487688
2016-12-28T14:30:00Z,226.57,226.59,224.27,224.4,64095014,1042.311928
2016-12-29T14:30:00Z,224.48,224.89,223.84,224.35,48696080,1040.866873
2016-12-30T14:30:00Z,224.73,224.83,222.73,223.53,108998328,1033.970478
2017-01-03T14:30:00Z,225.04,225.83,223.8837,225.24,91366522,1042.928342
2017-01-04T14:30:00Z,225.62,226.75,225.61,226.58,78744433,1055.763342
2017-01-05T14:30:00Z,226.27,226.58,225.48,226.4,78379012,1056.404667
2017-01-06T14:30:00Z,226.53,227.75,225.9,227.21,71559922,1061.704717
2017-01-09T14:30:00Z,226.91,227.0701,226.4163,226.46,46939676,1057.236685
2017-01-10T14:30:00Z,226.48,227.45,226.01,226.46,63771939,1056.748461
2017-01-11T14:30:00Z,226.36,227.1,225.59,227.1,74650016,1060.355515
2017-01-12T14:30:00Z,226.5,226.75,224.955,226.53,72113181,1058.053746
2017-01-13T14:30:00Z,226.73,227.4,226.69,227.05,62717865,1062.741246
2017-01-17T14:30:00Z,226.31,226.78,225.8,226.25,61240814,1057.838003
2017-01-18T14:30:00Z,226.535,226.8,225.9,226.75,54793302,1060.063926
2017-01-19T14:30:00Z,226.84,227,225.41,225.91,66608787,1053.688735
2017-01-20T14:30:00Z,226.7,227.31,225.9719,226.74,129168623,1057.06242
2017-01-23T14:30:00Z,226.35,226.805,225.27,226.15,75061645,1053.018731
2017-01-24T14:30:00Z,226.4,228.08,226.27,227.6,95555295,1065.583835
2017-01-25T14:30:00Z,228.7,229.57,228.51,229.57,84437712,1083.93387
2017-01-26T14:30:00Z,229.4,229.71,229.01,229.33,59970719,1083.714524
2017-01-27T14:30:00Z,229.42,229.59,228.76,228.97,59711118,1081.181891
2017-01-30T14:30:00Z,228.17,228.2,226.41,227.55,79737252,1068.294459
2017-01-31T14:30:00Z,226.98,227.6,226.32,227.53,75880805,1068.830173
2017-02-01T14:30:00Z,228.255,228.59,226.94,227.62,79117651,1068.496607
2017-02-02T14:30:00Z,227.2,228.1,226.82,227.77,69657560,1069.456642
2017-02-03T14:30:00Z,228.82,229.55,228.46,229.34,80563168,1083.367299
2017-02-06T14:30:00Z,228.87,229.326,228.54,228.93,57790108,1082.01302
2017-02-07T14:30:00Z,229.38,229.6556,228.72,228.94,57931151,1081.082739
2017-02-08T14:30:00Z,228.61,229.39,228.31,229.24,51566218,1082.753695
2017-02-09T14:30:00Z,229.56,230.95,229.52,230.6,65955245,1095.359067
2017-02-10T14:30:00Z,231,231.77,230.6216,231.51,66015892,1102.701452
2017-02-13T14:30:00Z,232.08,233.07,232.05,232.77,55182050,1114.618119
2017-02-14T14:30:00Z,232.56,233.71,232.16,233.7,71108983,1120.322582
2017-02-15T14:30:00Z,233.45,235.14,233.39,234.92,86785826,1130.229216
2017-02-16T14:30:00Z,234.96,235.155,233.85,234.72,84722437,1130.419145
2017-02-17T14:30:00Z,233.95,235.09,233.93,235.09,77204104,1133.98062
2017-02-21T14:30:00Z,235.52,236.69,235.51,236.49,88946051,1146.935844
2017-02-22T14:30:00Z,236.02,236.54,235.83,236.28,62115185,1147.639584
2017-02-23T14:30:00Z,236.88,236.9,235.56,236.44,74615902,1147.655599
2017-02-24T14:30:00Z,235.46,236.7932,235.41,236.74,82381612,1151.233904
2017-02-27T14:30:00Z,236.64,237.31,236.35,237.11,56515440,1153.808366
2017-02-28T14:30:00Z,236.67,236.95,236.015,236.47,96961938,1150.04657
2017-03-01T14:30:00Z,238.39,240.32,238.37,239.78,149158170,1182.306634
2017-03-02T14:30:00Z,239.56,239.57,238.21,238.27,70245978,1172.521203
2017-03-03T14:30:00Z,238.17,238.61,237.73,238.42,81974300,1172.387887
2017-03-06T14:30:00Z,237.5,238.12,237.01,237.71,55391533,1168.772929
2017-03-07T14:30:00Z,237.36,237.77,236.76,237,65103737,1164.092782
2017-03-08T14:30:00Z,237.34,237.64,236.4,236.56,78168795,1161.325865
2017-03-09T14:30:00Z,236.7,237.24,235.74,236.86,90683918,1161.885231
2017-03-10T14:30:00Z,237.97,238.02,236.59,237.69,81991652,1165.485571
2017-03-13T13:30:00Z,237.62,237.86,237.24,237.81,57256824,1166.076603
2017-03-14T13:30:00Z,237.18,237.24,236.19,236.9,59880778,1158.734605
2017-03-15T13:30:00Z,237.56,239.44,237.29,238.95,96081750,1176.318715
2017-03-16T13:30:00Z,239.11,239.2,238.1,238.48,78343951,1174.713037
2017-03-17T13:30:00Z,237.75,237.97,237.03,237.03,89002111,1161.529696
2017-03-20T13:30:00Z,237.03,237.36,236.32,236.77,52536979,1159.456438
2017-03-21T13:30:00Z,237.47,237.61,233.58,233.73,131809275,1135.234444
2017-03-22T13:30:00Z,233.77,234.61,233.05,234.28,97569204,1134.947871
2017-03-23T13:30:00Z,234,235.34,233.6,234.03,100410277,1134.566512
2017-03-24T13:30:00Z,234.38,235.04,232.96,233.86,112504853,1133.212995
2017-03-27T13:30:00Z,231.93,233.92,231.61,233.62,87454452,1135.950571
2017-03-28T13:30:00Z,233.27,235.81,233.14,235.32,93483915,1149.881503
2017-03-29T13:30:00Z,234.99,235.81,234.725,235.54,60786374,1152.226818
2017-03-30T13:30:00Z,235.47,236.52,235.27,236.29,56737890,1157.954521
2017-03-31T13:30:00Z,235.9,236.51,235.68,235.74,73733094,1156.389001
2017-04-03T13:30:00Z,235.8,236.03,233.91,235.33,85546486,1152.761831
2017-04-04T13:30:00Z,235,235.58,234.555,235.48,56466195,1153.917124
2017-04-05T13:30:00Z,236.26,237.39,234.54,234.78,108800604,1148.611568
2017-04-06T13:30:00Z,234.94,236.04,234.425,235.44,69135757,1150.753886
2017-04-07T13:30:00Z,235.15,236,234.64,235.2,74412311,1150.450855
2017-04-10T13:30:00Z,235.36,236.255,234.73,235.34,67615302,1151.061983
2017-04-11T13:30:00Z,234.9,235.18,233.34,235.06,88045276,1149.730815
2017-04-12T13:30:00Z,234.74,234.96,233.77,234.03,81864436,1141.258891
2017-04-13T13:30:00Z,233.64,234.49,232.51,232.51,92880394,1131.29655
2017-04-17T13:30:00Z,233.11,234.57,232.88,234.57,68405367,1146.260194
2017-04-18T13:30:00Z,233.72,234.49,233.08,233.87,83225821,1144.926172
2017-04-19T13:30:00Z,234.52,234.95,233.18,233.44,68699868,1141.443807
2017-04-20T13:30:00Z,234.15,235.845,233.78,235.34,92572186,1154.794918
2017-04-21T13:30:00Z,235.25,235.31,234.13,234.59,110389847,1150.829989
2017-04-24T13:30:00Z,237.18,237.41,236.61,237.17,119209877,1172.336951
2017-04-25T13:30:00Z,237.91,238.95,237.81,238.55,75050935,1185.249558
2017-04-26T13:30:00Z,238.51,239.53,238.35,238.4,84702455,1185.043867
2017-04-27T13:30:00Z,238.77,238.95,237.98,238.6,57410326,1185.345402
2017-04-28T13:30:00Z,238.9,238.93,237.93,238.08,63532845,1181.439077
2017-05-01T13:30:00Z,238.68,239.17,238.195,238.68,66882521,1183.613572
2017-05-02T13:30:00Z,238.84,238.98,238.3,238.77,57375732,1183.805668
2017-05-03T13:30:00Z,238.29,238.8775,237.7,238.48,73137731,1182.616468
2017-05-04T13:30:00Z,238.83,238.9225,237.78,238.76,61462732,1183.691836
2017-05-05T13:30:00Z,239.19,239.72,238.68,239.7,62001269,1190.372687
2017-05-08T13:30:00Z,239.75,239.92,239.17,239.66,48385730,1190.533121
2017-05-09T13:30:00Z,239.96,240.19,239.04,239.44,51363200,1188.872407
2017-05-10T13:30:00Z,239.39,239.87,239.15,239.87,54293799,1190.57976
2017-05-11T13:30:00Z,239.35,239.57,238.13,239.38,62358346,1188.322085
2017-05-12T13:30:00Z,239.09,239.4273,238.67,238.98,53912730,1185.725613
2017-05-15T13:30:00Z,239.47,240.44,239.45,240.3,61918937,1198.165484
2017-05-16T13:30:00Z,240.64,240.67,239.63,240.08,51241791,1197.183645
2017-05-17T13:30:00Z,238.1,238.64,235.75,235.82,172174107,1157.203312
2017-05-18T13:30:00Z,235.73,237.75,235.43,236.77,107047656,1160.959799
2017-05-19T13:30:00Z,237.33,239.08,237.27,238.31,115011373,1175.210608
2017-05-22T13:30:00Z,238.9,239.71,238.82,239.52,61010602,1186.321219
2017-05-23T13:30:00Z,239.95,240.24,239.51,240.05,48341683,1190.058507
2017-05-24T13:30:00Z,240.32,240.73,239.93,240.61,49181099,1193.819113
2017-05-25T13:30:00Z,241.2,242.08,240.96,241.76,64071661,1203.913606
2017-05-26T13:30:00Z,241.54,241.9,241.45,241.71,46629905,1204.488288
2017-05-30T13:30:00Z,241.34,241.79,241.16,241.5,35201897,1204.04103
2017-05-31T13:30:00Z,241.84,241.88,240.64,241.44,91796016,1203.117202
2017-06-01T13:30:00Z,241.97,243.38,241.64,243.36,68962024,1218.835952
2017-06-02T13:30:00Z,243.42,244.35,243.08,244.17,88666128,1224.698297
2017-06-05T13:30:00Z,243.97,244.3,243.76,243.99,44698825,1224.759938
2017-06-06T13:30:00Z,243.34,243.98,243.12,243.21,50375430,1219.509938
2017-06-07T13:30:00Z,243.6,243.92,242.83,243.66,54144311,1221.279008
2017-06-08T13:30:00Z,243.77,244.33,243.17,243.78,65950691,1221.777944
2017-06-09T13:30:00Z,244.09,245.01,241.95,243.41,132256362,1219.135648
2017-06-12T13:30:00Z,243.13,243.42,242.38,243.36,86108102,1218.577022
2017-06-13T13:30:00Z,243.98,244.61,243.5799,244.55,60066953,1228.574648
2017-06-14T13:30:00Z,244.86,244.87,243.29,244.24,78602311,1226.391593
2017-06-15T13:30:00Z,242.68,243.91,242.36,243.77,66464888,1225.888919
2017-06-16T13:30:00Z,242.77,242.83,241.6337,242.64,84553097,1219.535966
2017-06-19T13:30:00Z,243.59,244.73,243.48,244.66,65123802,1238.889949
2017-06-20T13:30:00Z,244.25,244.26,242.99,243.01,56906368,1226.860543
2017-06-21T13:30:00Z,243.42,243.59,242.41,242.95,55977569,1225.337892
2017-06-22T13:30:00Z,242.96,243.53,242.64,242.84,44148059,1224.303462
2017-06-23T13:30:00Z,242.91,243.51,242.47,243.13,66986801,1225.751476
2017-06-26T13:30:00Z,243.9,244.38,243.045,243.29,56700477,1225.245631
2017-06-27T13:30:00Z,243.04,243.38,241.31,241.33,82247666,1208.722431
2017-06-28T13:30:00Z,242.5,243.715,242.23,243.49,70042599,1222.776895
2017-06-29T13:30:00Z,243.66,243.72,239.955,241.35,106949719,1205.996658
2017-06-30T13:30:00Z,242.28,242.71,241.575,241.8,86820694,1204.285014
2017-07-03T13:30:00Z,242.88,243.38,242.21,242.21,39153806,1203.987773
2017-07-05T13:30:00Z,242.63,243.01,241.7,242.77,54427596,1205.552917
2017-07-06T13:30:00Z,241.89,242.03,240.34,240.55,66115317,1184.85587
2017-07-07T13:30:00Z,241.21,242.28,240.5645,242.11,57972268,1193.657201
2017-07-10T13:30:00Z,241.95,242.8,241.76,242.37,36663274,1196.026519
2017-07-11T13:30:00Z,242.16,242.55,240.85,242.19,50354614,1195.710729
2017-07-12T13:30:00Z,243.3,244.2,243.3,244.01,59610405,1214.457845
2017-07-13T13:30:00Z,244.02,244.55,243.76,244.42,39471637,1217.204938
2017-07-14T13:30:00Z,244.43,245.97,244.31,245.56,60262692,1227.14013
2017-07-17T13:30:00Z,245.47,245.91,245.33,245.53,33531917,1227.856615
2017-07-18T13:30:00Z,245.06,245.72,244.67,245.66,42742498,1230.102507
2017-07-19T13:30:00Z,246.02,247,246.01,246.99,51034260,1242.617241
2017-07-20T13:30:00Z,247.28,247.42,246.47,247.1,47135183,1243.33265
2017-07-21T13:30:00Z,246.44,246.91,246.18,246.88,88711019,1243.035236
2017-07-24T13:30:00Z,246.79,246.98,246.28,246.82,46622256,1243.336162
2017-07-25T13:30:00Z,247.68,247.8,247.16,247.42,54915591,1246.913761
2017-07-26T13:30:00Z,247.75,247.79,247.13,247.43,47575422,1246.227985
2017-07-27T13:30:00Z,247.96,248,245.68,247.2,70766568,1243.083454
2017-07-28T13:30:00Z,246.65,247.06,246.13,246.91,50088359,1241.116542
2017-07-31T13:30:00Z,247.37,247.48,246.53,246.77,65838659,1239.800348
2017-08-01T13:30:00Z,247.46,247.5,246.716,247.32,55050401,1241.412366
2017-08-02T13:30:00Z,247.47,247.6,246.37,247.44,47211216,1241.740923
2017-08-03T13:30:00Z,247.31,247.34,246.64,246.96,40855997,1237.367986
2017-08-04T13:30:00Z,247.52,247.79,246.97,247.41,60191838,1239.116102
2017-08-07T13:30:00Z,247.49,247.87,247.37,247.87,31995021,1242.508875
2017-08-08T13:30:00Z,247.51,248.91,246.83,247.26,61719353,1240.596231
2017-08-09T13:30:00Z,246.47,247.31,246.06,247.25,62632619,1242.410517
2017-08-10T13:30:00Z,246.29,246.44,243.7,243.76,120479470,1212.118601
2017-08-11T13:30:00Z,244.02,244.8,243.75,244.12,74869947,1211.259017
2017-08-14T13:30:00Z,245.59,246.79,245.55,246.54,73291919,1235.868865
2017-08-15T13:30:00Z,246.98,247,246.16,246.51,55242746,1235.795489
2017-08-16T13:30:00Z,247.11,247.57,246.45,246.94,56715544,1237.013419
2017-08-17T13:30:00Z,246.24,246.6,243.09,243.09,128490396,1201.671117
2017-08-18T13:30:00Z,242.9,244.189,242.2,242.71,136747986,1198.547833
2017-08-21T13:30:00Z,242.64,243.2,241.83,242.9,65469736,1199.605153
2017-08-22T13:30:00Z,243.57,245.62,243.55,245.44,63140101,1224.068567
2017-08-23T13:30:00Z,244.33,245.05,244.16,244.56,50203837,1222.535556
2017-08-24T13:30:00Z,245,245.18,243.75,243.99,50741671,1219.072636
2017-08-25T13:30:00Z,244.9,245.61,244.39,244.56,64445912,1219.965573
2017-08-28T13:30:00Z,245.17,245.2,244.09,244.57,40565606,1218.710343
2017-08-29T13:30:00Z,243.06,245.15,242.93,244.85,51135715,1223.14336
2017-08-30T13:30:00Z,244.83,246.32,244.62,246.01,62030805,1232.544771
2017-08-31T13:30:00Z,246.72,247.77,246.0473,247.49,103803880,1244.212706
2017-09-01T13:30:00Z,247.92,248.33,247.67,247.84,62006989,1247.011778
2017-09-05T13:30:00Z,247.26,247.52,244.95,246.06,91398777,1231.248142
2017-09-06T13:30:00Z,246.84,247.28,246.23,246.9,57916867,1234.276887
2017-09-07T13:30:00Z,247.25,247.27,246.4,246.87,58034730,1233.553017
2017-09-08T13:30:00Z,246.54,247.11,246.3,246.58,63832825,1232.116208
2017-09-11T13:30:00Z,248.04,249.3,248.02,249.21,71364848,1259.392327
2017-09-12T13:30:00Z,249.63,250.09,249.42,250.05,56896027,1266.309189
2017-09-13T13:30:00Z,249.72,250.21,249.59,250.17,59228002,1268.093672
2017-09-14T13:30:00Z,249.8,250.32,249.6,250.09,95446349,1268.853244
2017-09-15T13:30:00Z,248.69,249.29,248.57,249.19,95432382,1264.252615
2017-09-18T13:30:00Z,249.61,250.12,249.28,249.72,46235238,1268.33863
2017-09-19T13:30:00Z,250,250.07,249.6,249.97,47108148,1269.492838
2017-09-20T13:30:00Z,250.07,250.19,248.92,250.06,59574083,1269.890955
2017-09-21T13:30:00Z,249.88,249.98,249.185,249.39,48211398,1263.899817
2017-09-22T13:30:00Z,249.05,249.63,249.02,249.44,51214032,1264.286549
2017-09-25T13:30:00Z,249.15,249.5532,248.08,248.93,57064357,1261.458988
2017-09-26T13:30:00Z,249.42,249.7,248.805,249.08,54081959,1261.079054
2017-09-27T13:30:00Z,249.88,250.49,248.87,250.05,81001426,1266.092617
2017-09-28T13:30:00Z,249.73,250.44,249.63,250.35,44778841,1268.101781
2017-09-29T13:30:00Z,250.34,251.32,250.13,251.23,85578002,1274.772785
2017-10-02T13:30:00Z,251.49,252.32,251.2926,252.32,59022985,1283.958387
2017-10-03T13:30:00Z,252.46,252.89,252.23,252.86,66810169,1287.849417
2017-10-04T13:30:00Z,252.69,253.44,252.56,253.16,55953619,1290.198269
2017-10-05T13:30:00Z,253.54,254.68,253.196,254.66,63522757,1302.971502
2017-10-06T13:30:00Z,254.15,254.7008,253.85,254.37,80645998,1303.419194
2017-10-09T13:30:00Z,254.63,254.7,253.65,253.95,35803138,1300.548153
2017-10-10T13:30:00Z,254.6,255.05,253.98,254.62,43057363,1303.341978
2017-10-11T13:30:00Z,254.51,255.02,254.32,255.02,47674325,1305.682403
2017-10-12T13:30:00Z,254.66,255.06,254.365,254.64,47080269,1304.375887
2017-10-13T13:30:00Z,255.14,255.27,254.64,254.95,54800435,1305.678053
2017-10-16T13:30:00Z,255.21,255.51,254.82,255.29,38521675,1307.256019
2017-10-17T13:30:00Z,255.23,255.52,254.98,255.47,31560964,1308.363162
2017-10-18T13:30:00Z,255.9,255.95,255.5,255.72,40888330,1309.620305
2017-10-19T13:30:00Z,254.83,255.83,254.35,255.79,61903788,1312.455755
2017-10-20T13:30:00Z,256.7,257.14,255.7744,257.11,89176377,1321.730909
2017-10-23T13:30:00Z,257.48,257.51,256.02,256.11,63915306,1314.961188
2017-10-24T13:30:00Z,256.6,256.83,256.15,256.56,66935910,1315.338886
2017-10-25T13:30:00Z,256.18,256.31,254,255.29,103715291,1304.050542
2017-10-26T13:30:00Z,255.99,256.3,255.48,255.62,69797972,1303.62046
2017-10-27T13:30:00Z,256.47,257.89,255.6254,257.71,85562544,1319.357294
2017-10-30T13:30:00Z,257.07,257.6,256.41,256.75,54285687,1315.124979
2017-10-31T13:30:00Z,257.18,257.44,256.805,257.15,60304781,1316.896444
2017-11-01T13:30:00Z,258.04,258.43,257.07,257.49,54202736,1317.232824
2017-11-02T13:30:00Z,257.41,257.75,256.19,257.59,56449535,1317.484113
2017-11-03T13:30:00Z,257.77,258.5,257.3,258.45,59589730,1323.171613
2017-11-06T14:30:00Z,258.3,259,258.22,258.85,49652598,1326.229178
2017-11-07T14:30:00Z,258.97,259.35,258.09,258.67,57502161,1325.574885
2017-11-08T14:30:00Z,258.47,259.22,258.15,259.11,50469579,1327.631381
2017-11-09T14:30:00Z,257.73,258.39,256.36,258.17,95085497,1323.856871
2017-11-10T14:30:00Z,257.73,258.2926,257.37,258.09,59984662,1324.873722
2017-11-13T14:30:00Z,257.31,258.59,257.27,258.33,50228648,1327.926913
2017-11-14T14:30:00Z,257.41,257.85,256.52,257.73,61315152,1326.780166
2017-11-15T14:30:00Z,256.62,257.22,255.63,256.44,80811525,1317.91653
2017-11-16T14:30:00Z,257.52,259.04,257.4748,258.62,67777027,1338.423792
2017-11-17T14:30:00Z,258.22,258.5882,257.77,257.86,75756833,1335.238495
2017-11-20T14:30:00Z,258.14,258.525,257.86,258.3,48075514,1337.605631
2017-11-21T14:30:00Z,259.18,260.2,259.18,259.99,69176799,1354.507714
2017-11-22T14:30:00Z,260,260.15,259.57,259.76,45033392,1354.012906
2017-11-24T14:30:00Z,260.32,260.48,260.16,260.36,27746365,1358.357734
2017-11-27T14:30:00Z,260.41,260.75,260,260.23,52274922,1357.684214
2017-11-28T14:30:00Z,260.76,262.9,260.655,262.87,98971719,1382.023624
2017-11-29T14:30:00Z,263.02,263.63,262.2,262.71,77512102,1382.539269
2017-11-30T14:30:00Z,263.76,266.05,263.67,265.01,127894389,1402.774695
2017-12-01T14:30:00Z,264.76,265.31,260.76,264.46,164390902,1400.657889
2017-12-04T14:30:00Z,266.31,266.8,264.08,264.14,94040560,1392.913703
2017-12-05T14:30:00Z,264.43,265.15,263.04,263.19,77994544,1387.438326
2017-12-06T14:30:00Z,262.87,263.73,262.71,263.24,75898566,1387.248006
2017-12-07T14:30:00Z,263.09,264.43,262.94,264.07,77218569,1393.886533
2017-12-08T14:30:00Z,264.99,265.52,264.72,265.51,76563873,1406.752637
2017-12-11T14:30:00Z,265.58,266.38,265.4793,266.31,83077533,1413.584463
2017-12-12T14:30:00Z,266.57,267.32,266.345,266.78,85195750,1417.654011
2017-12-13T14:30:00Z,267.06,267.56,266.65,266.75,102905409,1416.982907
2017-12-14T14:30:00Z,267.09,267.22,265.6,265.66,100666692,1409.012086
2017-12-15T14:30:00Z,265.45,267.04,265.39,266.51,144610290,1413.405143
2017-12-18T14:30:00Z,268.1,268.6,267.98,268.2,83676072,1429.572002
2017-12-19T14:30:00Z,268.48,268.53,267.09,267.17,82382876,1421.711081
2017-12-20T14:30:00Z,268.27,268.33,266.69,267.03,76751500,1417.703775
2017-12-21T14:30:00Z,267.74,268.385,267.3,267.58,67032339,1418.589396
2017-12-22T14:30:00Z,267.6,267.635,266.9,267.51,78720873,1417.739396
2017-12-26T14:30:00Z,267.05,267.4377,266.885,267.19,45244433,1415.998244
2017-12-27T14:30:00Z,267.38,267.73,267.01,267.32,57750986,1416.601721
2017-12-28T14:30:00Z,267.89,267.92,267.45,267.87,45116139,1420.181266
2017-12-29T14:30:00Z,268.53,268.55,266.64,266.86,96007424,1412.7547
2018-01-02T14:30:00Z,267.84,268.81,267.4,268.77,86655749,1424.128731
2018-01-03T14:30:00Z,268.96,270.64,268.96,270.47,90070416,1439.775135
2018-01-04T14:30:00Z,271.2,272.16,270.5447,271.61,80636408,1448.736988
2018-01-05T14:30:00Z,272.51,273.56,271.95,273.42,83523995,1464.064429
2018-01-08T14:30:00Z,273.31,274.1,272.98,273.92,57319192,1467.320922
2018-01-09T14:30:00Z,274.4,275.25,274.081,274.54,57253957,1472.31613
2018-01-10T14:30:00Z,273.68,274.42,272.92,274.12,69574318,1471.268716
2018-01-11T14:30:00Z,274.75,276.12,274.56,276.12,62361455,1489.754166
2018-01-12T14:30:00Z,276.42,278.11,276.0819,277.92,90816076,1504.929847
2018-01-16T14:30:00Z,279.35,280.09,276.18,276.97,106555142,1499.343426
2018-01-17T14:30:00Z,278.03,280.05,276.97,279.61,113258799,1514.193426
2018-01-18T14:30:00Z,279.48,279.96,278.58,279.14,100728006,1513.30487
2018-01-19T14:30:00Z,279.8,280.41,279.14,280.41,140920098,1522.033191
2018-01-22T14:30:00Z,280.17,282.69,280.11,282.69,91322408,1541.289595
2018-01-23T14:30:00Z,282.74,283.62,282.37,283.29,97084700,1545.942687
2018-01-24T14:30:00Z,284.02,284.7,281.84,283.18,134816117,1544.756021
2018-01-25T14:30:00Z,284.16,284.27,282.405,283.3,84587313,1543.048792
2018-01-26T14:30:00Z,284.25,286.6285,283.96,286.58,107743119,1570.432398
2018-01-29T14:30:00Z,285.93,286.43,284.5,284.68,90118337,1560.672978
2018-01-30T14:30:00Z,282.6,284.736,281.22,281.76,131796419,1540.042101
2018-01-31T14:30:00Z,282.73,283.3,280.68,281.9,118948131,1538.392587
2018-02-01T14:30:00Z,281.07,283.06,280.68,281.58,90102470,1537.589567
2018-02-02T14:30:00Z,280.08,280.23,275.41,275.45,173174790,1480.54313
2018-02-05T14:30:00Z,273.45,275.85,263.31,263.93,294681820,1383.951028
2018-02-06T14:30:00Z,259.94,269.7,258.7,269.13,355026780,1403.936338
2018-02-07T14:30:00Z,268.5,272.36,267.58,267.67,167376100,1405.141455
2018-02-08T14:30:00Z,268.01,268.17,257.59,257.63,246449505,1314.985024
2018-02-09T14:30:00Z,260.8,263.61,252.92,261.5,283565310,1319.556674
2018-02-12T14:30:00Z,263.83,267.01,261.6644,265.34,143735976,1348.875386
2018-02-13T14:30:00Z,263.97,266.62,263.31,266,81223640,1355.937377
2018-02-14T14:30:00Z,264.31,270,264.3,269.59,120735685,1383.071892
2018-02-15T14:30:00Z,271.57,273.04,268.77,273.03,111200286,1404.248658
2018-02-16T14:30:00Z,272.32,275.32,272.27,273.11,160420135,1407.769156
2018-02-20T14:30:00Z,272.03,273.67,270.5,271.4,86369662,1398.916567
2018-02-21T14:30:00Z,271.9,274.72,269.94,270.05,98883740,1388.693909
2018-02-22T14:30:00Z,271.1,273.05,269.64,270.4,110511290,1386.454561
2018-02-23T14:30:00Z,271.79,274.71,271.25,274.71,92766428,1423.576559
2018-02-26T14:30:00Z,275.93,278.01,275.26,277.9,86491406,1450.518137
2018-02-27T14:30:00Z,278.11,278.92,274.36,274.43,99099165,1429.422207
2018-02-28T14:30:00Z,275.68,276.19,271.29,271.65,121907767,1410.151266
2018-03-01T14:30:00Z,271.41,273.17,266,267.7,176855077,1380.733179
2018-03-02T14:30:00Z,265.8,269.72,264.82,269.08,139083217,1387.1965
2018-03-05T14:30:00Z,267.73,272.89,267.61,272.19,97307387,1411.243221
2018-03-06T14:30:00Z,273.3,273.39,271.18,272.88,79213163,1414.840965
2018-03-07T14:30:00Z,270.42,273.18,270.2,272.78,87063502,1420.134725
2018-03-08T14:30:00Z,273.55,274.24,272.42,274.1,66901150,1428.407806
2018-03-09T14:30:00Z,275.7,278.87,275.34,278.87,113625335,1473.552449
2018-03-12T13:30:00Z,279.2,279.91,278.0801,278.52,71924793,1473.80651
2018-03-13T13:30:00Z,279.84,280.41,276.03,276.72,91968937,1461.732747
2018-03-14T13:30:00Z,277.81,278.02,274.67,275.3,105895079,1451.014299
2018-03-15T13:30:00Z,275.88,276.61,274.43,275,83433038,1447.026265
2018-03-16T13:30:00Z,274.5,275.39,274.14,274.2,100343673,1442.748204
2018-03-19T13:30:00Z,273.35,273.38,268.62,270.49,109208442,1408.072679
2018-03-20T13:30:00Z,270.94,271.67,270.18,270.95,59757271,1407.236512
2018-03-21T13:30:00Z,270.9,273.27,270.19,270.43,78709578,1403.696771
2018-03-22T13:30:00Z,267.91,268.87,263.36,263.67,148785916,1341.648073
2018-03-23T13:30:00Z,264.17,265.02,257.83,258.05,183534751,1298.555952
2018-03-26T13:30:00Z,262.13,265.43,259.41,265.11,141956102,1337.899512
2018-03-27T13:30:00Z,266.17,266.77,258.84,260.6,129941445,1308.311256
2018-03-28T13:30:00Z,260.75,262.64,258.58,259.83,146452306,1302.178862
2018-03-29T13:30:00Z,261.12,265.26,259.8389,263.15,124244790,1326.811911
2018-04-02T13:30:00Z,262.55,263.13,254.67,257.47,186286343,1281.280026
2018-04-03T13:30:00Z,258.87,261.31,256.84,260.77,119956861,1293.739956
2018-04-04T13:30:00Z,256.75,264.355,256.6,263.56,123715339,1314.862298
2018-04-05T13:30:00Z,265.55,266.64,264.32,265.64,82652618,1331.598101
2018-04-06T13:30:00Z,263.42,265.11,258,259.72,179521209,1281.588892
2018-04-09T13:30:00Z,261.37,264.84,259.9356,261,105442932,1282.505149
2018-04-10T13:30:00Z,264.27,266.04,262.98,265.15,105573736,1316.704606
2018-04-11T13:30:00Z,263.47,265.64,263.39,263.76,91140243,1312.139829
2018-04-12T13:30:00Z,265.26,267,265.06,265.93,68890480,1331.74335
2018-04-13T13:30:00Z,267.41,267.54,264.01,265.15,85079176,1326.088177
2018-04-16T13:30:00Z,267,268.2,266.07,267.33,63405287,1336.842932
2018-04-17T13:30:00Z,269.33,270.87,268.75,270.19,64682036,1362.462352
2018-04-18T13:30:00Z,270.69,271.3,269.87,270.39,57303857,1363.579943
2018-04-19T13:30:00Z,269.65,269.88,267.72,268.89,77655909,1350.47791
2018-04-20T13:30:00Z,268.81,269.06,265.61,266.61,99953133,1330.372141
2018-04-23T13:30:00Z,267.26,267.89,265.35,266.57,65557954,1327.951429
2018-04-24T13:30:00Z,267.73,267.9762,261.28,262.98,112885452,1298.408562
2018-04-25T13:30:00Z,262.91,264.13,260.85,263.63,103840948,1297.879637
2018-04-26T13:30:00Z,264.79,267.2452,264.29,266.31,67731942,1321.484018
2018-04-27T13:30:00Z,267,267.34,265.5,266.56,57053647,1322.672926
2018-04-30T13:30:00Z,267.26,267.89,264.43,264.51,82182324,1309.490941
2018-05-01T13:30:00Z,263.87,265.1,262.11,264.98,74203365,1310.867555
2018-05-02T13:30:00Z,264.76,265.68,262.76,263.2,86368943,1300.96304
2018-05-03T13:30:00Z,262.26,263.36,259.05,262.62,136311479,1296.603332
2018-05-04T13:30:00Z,261.52,266.7892,261.15,266.02,91222075,1322.709953
2018-05-07T13:30:00Z,266.89,268.02,266.11,266.92,55304907,1330.989174
2018-05-08T13:30:00Z,266.5,267.325,265.15,266.92,67499247,1332.091622
2018-05-09T13:30:00Z,267.68,269.865,267.09,269.5,59666143,1354.408812
2018-05-10T13:30:00Z,270.34,272.39,270.22,272.02,72063931,1377.493716
2018-05-11T13:30:00Z,272.16,273.15,271.58,272.85,59871511,1383.154363
2018-05-14T13:30:00Z,273.34,274.08,272.36,272.98,54790606,1383.651969
2018-05-15T13:30:00Z,271.59,271.61,270.03,271.1,87036036,1366.310541
2018-05-16T13:30:00Z,271.14,272.76,271.11,272.24,53942631,1375.459802
2018-05-17T13:30:00Z,271.94,273.23,271.13,272.01,56536400,1375.693487
2018-05-18T13:30:00Z,271.62,272.03,270.93,271.33,64367959,1370.81597
2018-05-21T13:30:00Z,273.01,273.98,271.3512,273.37,58025875,1383.931486
2018-05-22T13:30:00Z,273.96,274.25,272.24,272.61,52966358,1379.408123
2018-05-23T13:30:00Z,271.17,273.39,270.99,273.36,64694184,1384.983808
2018-05-24T13:30:00Z,272.91,273.22,270.78,272.8,76043827,1384.627819
2018-05-25T13:30:00Z,272.15,272.86,271.58,272.15,56374755,1380.676815
2018-05-29T13:30:00Z,270.31,271.17,267.76,269.02,115908607,1354.118722
2018-05-30T13:30:00Z,270.5,273.11,270.42,272.61,69678449,1383.88139
2018-05-31T13:30:00Z,272.15,272.49,270.255,270.94,93519941,1374.768541
2018-06-01T13:30:00Z,272.41,273.94,272.33,273.6,71258411,1395.999366
2018-06-04T13:30:00Z,274.53,275.185,274.26,274.9,45392351,1407.373209
2018-06-05T13:30:00Z,275.05,275.53,274.18,275.1,51135038,1408.363677
2018-06-06T13:30:00Z,275.79,277.52,275.09,277.4,62732215,1427.668564
2018-06-07T13:30:00Z,277.95,278.28,276.34,277.37,72969402,1427.901888
2018-06-08T13:30:00Z,276.85,278.25,276.66,278.19,72139719,1432.165577
2018-06-11T13:30:00Z,278.44,279.37,278.31,278.56,58892515,1436.043154
2018-06-12T13:30:00Z,279.03,279.33,278.19,278.92,72329028,1437.421092
2018-06-13T13:30:00Z,279.19,279.48,277.8,278.03,79070610,1431.282
2018-06-14T13:30:00Z,279.01,279.33,278.0599,278.73,77097620,1432.674813
2018-06-15T13:30:00Z,276.6,277.51,275.35,277.13,120143175,1422.223889
2018-06-18T13:30:00Z,275.49,276.7,274.95,276.56,52917581,1422.857232
2018-06-19T13:30:00Z,274,275.75,273.53,275.5,97531510,1422.57898
2018-06-20T13:30:00Z,276.27,276.72,275.59,275.97,53785486,1425.997932
2018-06-21T13:30:00Z,275.96,275.98,273.68,274.24,71061404,1409.9378
2018-06-22T13:30:00Z,275.66,275.785,274.49,274.74,56612003,1407.902158
2018-06-25T13:30:00Z,273.44,273.6162,269.1,271,137854162,1373.436436
2018-06-26T13:30:00Z,271.64,272.56,270.79,271.6,68683211,1373.313537
2018-06-27T13:30:00Z,272.26,273.865,269.18,269.35,105110674,1361.345619
2018-06-28T13:30:00Z,269.29,271.75,268.49,270.89,76650517,1367.41145
2018-06-29T13:30:00Z,272.12,273.66,271.1495,271.28,97592499,1369.51839
2018-07-02T13:30:00Z,269.51,272.04,269.24,271.86,63554774,1376.062825
2018-07-03T13:30:00Z,272.87,272.98,270.42,270.9,42187071,1372.181173
2018-07-05T13:30:00Z,272.17,273.18,270.96,273.11,56925919,1383.547399
2018-07-06T13:30:00Z,273.14,275.84,272.715,275.42,66493696,1402.26029
2018-07-09T13:30:00Z,276.55,277.96,276.5,277.9,50550399,1425.269774
2018-07-10T13:30:00Z,278.41,279.01,278.08,278.9,51966829,1433.357136
2018-07-11T13:30:00Z,277.15,278.04,276.52,276.86,77054739,1418.553909
2018-07-12T13:30:00Z,278.28,279.43,277.6,279.37,60124687,1439.634836
2018-07-13T13:30:00Z,279.17,279.93,278.66,279.59,48234964,1441.655804
2018-07-16T13:30:00Z,279.64,279.803,278.84,279.34,48201038,1440.361036
2018-07-17T13:30:00Z,278.47,280.91,278.41,280.47,52315500,1448.191983
2018-07-18T13:30:00Z,280.56,281.18,280.06,281.06,44593465,1451.862508
2018-07-19T13:30:00Z,280.31,280.74,279.46,280,61412117,1444.897651
2018-07-20T13:30:00Z,279.77,280.48,279.5,279.68,82372729,1443.590027
2018-07-23T13:30:00Z,279.45,280.43,279.06,280.2,47047565,1446.527078
2018-07-24T13:30:00Z,281.79,282.56,280.63,281.61,68026935,1456.060037
2018-07-25T13:30:00Z,281.33,284.37,281.28,284.01,78882927,1476.391376
2018-07-26T13:30:00Z,283.2,284.11,283.09,283.34,57919495,1476.629542
2018-07-27T13:30:00Z,283.71,283.82,280.38,281.42,76783177,1460.498607
2018-07-30T13:30:00Z,281.51,281.69,279.36,279.95,63742508,1447.978473
2018-07-31T13:30:00Z,280.81,282.02,280.38,281.33,68570493,1455.181981
2018-08-01T13:30:00Z,281.56,282.13,280.1315,280.86,53853326,1452.75373
2018-08-02T13:30:00Z,279.39,282.58,279.16,282.39,63426363,1461.290935
2018-08-03T13:30:00Z,282.53,283.6577,282.33,283.6,53935386,1470.805397
2018-08-06T13:30:00Z,283.64,284.99,283.2015,284.64,39400887,1478.442875
2018-08-07T13:30:00Z,285.39,286.01,285.24,285.58,43196646,1486.778339
2018-08-08T13:30:00Z,285.39,285.91,284.94,285.46,42114551,1486.630919
2018-08-09T13:30:00Z,285.53,285.97,284.915,285.07,35716976,1484.717385
2018-08-10T13:30:00Z,283.45,284.055,282.36,283.16,77076044,1468.857892
2018-08-13T13:30:00Z,283.47,284.16,281.77,282.1,65732909,1462.445899
2018-08-14T13:30:00Z,282.92,284.17,282.4833,283.9,43842031,1473.791007
2018-08-15T13:30:00Z,282.38,282.54,280.16,281.78,102887320,1458.408064
2018-08-16T13:30:00Z,283.4,285.04,283.36,284.06,69967919,1477.538789
2018-08-17T13:30:00Z,283.83,285.5601,283.37,285.06,65618481,1484.624948
2018-08-20T13:30:00Z,285.57,285.97,285.06,285.67,39807490,1489.144583
2018-08-21T13:30:00Z,286.25,287.31,285.7135,286.34,67271983,1493.760436
2018-08-22T13:30:00Z,285.88,286.76,285.575,286.17,44993333,1493.750537
2018-08-23T13:30:00Z,285.97,286.94,285.43,285.79,49204851,1492.54171
2018-08-24T13:30:00Z,286.44,287.67,286.38,287.51,57487399,1508.472692
2018-08-27T13:30:00Z,288.86,289.9,288.68,289.78,57072377,1530.07711
2018-08-28T13:30:00Z,290.3,290.4175,289.4,289.92,46943472,1530.652009
2018-08-29T13:30:00Z,290.16,291.74,289.8854,291.48,61485514,1543.050386
2018-08-30T13:30:00Z,290.94,291.36,289.63,290.3,61229501,1536.669195
2018-08-31T13:30:00Z,289.84,290.81,289.29,290.31,66140838,1536.988577
2018-09-04T13:30:00Z,289.84,290.21,288.68,289.81,57594367,1534.602992
2018-09-05T13:30:00Z,289.41,289.64,287.89,289.03,72452437,1528.236642
2018-09-06T13:30:00Z,289.15,289.49,287,288.16,65909863,1521.070781
2018-09-07T13:30:00Z,286.98,288.7,286.71,287.6,73524824,1519.055767
2018-09-10T13:30:00Z,288.74,289.04,287.88,288.1,50210903,1521.127932
2018-09-11T13:30:00Z,287.37,289.55,286.975,289.05,50530492,1526.528983
2018-09-12T13:30:00Z,289.06,289.8,288.23,289.12,59810758,1527.868179
2018-09-13T13:30:00Z,290.32,291.0384,289.995,290.83,51034222,1543.738358
2018-09-14T13:30:00Z,291.06,291.27,290,290.88,55079875,1544.063157
2018-09-17T13:30:00Z,290.82,290.86,289.03,289.34,68244043,1529.801718
2018-09-18T13:30:00Z,289.58,291.58,289.55,290.91,61930407,1540.224871
2018-09-19T13:30:00Z,290.97,291.69,290.825,291.22,49080562,1543.349349
2018-09-20T13:30:00Z,292.64,293.94,291.2363,293.58,100360646,1561.073321
2018-09-21T13:30:00Z,293.09,293.22,291.81,291.99,105597145,1549.525889
2018-09-24T13:30:00Z,291.34,291.5,290.37,291.02,53409645,1540.904298
2018-09-25T13:30:00Z,291.53,291.65,290.4833,290.75,44370037,1538.567128
2018-09-26T13:30:00Z,290.91,292.24,289.41,289.88,79739674,1533.703079
2018-09-27T13:30:00Z,290.41,291.91,290.1,290.69,59249455,1537.738024
2018-09-28T13:30:00Z,289.99,291.28,289.95,290.72,70091385,1539.274185
2018-10-01T13:30:00Z,292.11,292.93,290.98,291.73,62078937,1545.39442
2018-10-02T13:30:00Z,291.56,292.355,291.14,291.56,47258227,1544.604224
2018-10-03T13:30:00Z,292.74,293.21,291.32,291.72,64694594,1542.694502
2018-10-04T13:30:00Z,291.18,291.24,287.66,289.44,111545910,1521.491588
2018-10-05T13:30:00Z,289.69,290.27,286.22,287.82,105961360,1508.074921
2018-10-08T13:30:00Z,287.05,288.22,285.5,287.82,87742172,1507.699627
2018-10-09T13:30:00Z,287.39,288.86,286.77,287.4,74338982,1507.059909
2018-10-10T13:30:00Z,286.83,286.91,277.88,278.3,214756170,1421.36131
2018-10-11T13:30:00Z,277.08,278.9,270.36,272.17,274840490,1371.527069
2018-10-12T13:30:00Z,276.77,277.09,272.37,275.95,183186492,1382.421137
2018-10-15T13:30:00Z,275.55,277.04,274.3,274.4,102263717,1374.262181
2018-10-16T13:30:00Z,276.6,280.82,276.07,280.4,118255834,1426.27607
2018-10-17T13:30:00Z,280.44,281.15,277.56,280.45,110625987,1430.20531
2018-10-18T13:30:00Z,279.4,280.07,274.97,276.4,134557525,1394.305098
2018-10-19T13:30:00Z,277.13,279.3,275.47,276.25,139901634,1389.00215
2018-10-22T13:30:00Z,277,277.36,274.41,275.01,82415812,1380.095999
2018-10-23T13:30:00Z,270.95,274.87,268.61,273.61,146352719,1376.771209
2018-10-24T13:30:00Z,273.33,273.76,264.7,265.32,177806697,1310.175258
2018-10-25T13:30:00Z,267.38,271.81,266.23,270.08,138061545,1330.904399
2018-10-26T13:30:00Z,265.92,271,262.29,265.33,201574596,1308.233714
2018-10-29T13:30:00Z,268.8,270.25,259.85,263.86,160749101,1294.960723
2018-10-30T13:30:00Z,263.67,268.12,263.12,267.77,157115995,1315.137647
2018-10-31T13:30:00Z,270.65,273.23,270.12,270.63,128296325,1340.040543
2018-11-01T13:30:00Z,271.6,273.73,270.38,273.51,99495037,1362.15865
2018-11-02T13:30:00Z,274.75,275.23,269.59,271.89,122634107,1351.856035
2018-11-05T14:30:00Z,272.44,274.01,271.35,273.39,65622482,1356.802701
2018-11-06T14:30:00Z,273.32,275.3,273.25,275.12,60085894,1371.766977
2018-11-07T14:30:00Z,277.56,281.1,277.08,281.01,102752099,1427.07512
2018-11-08T14:30:00Z,280.11,281.22,279.22,280.5,65584886,1429.214912
2018-11-09T14:30:00Z,279.03,279.24,276.18,277.76,98812561,1405.850556
2018-11-12T14:30:00Z,277.19,277.46,271.99,272.57,99673574,1358.369529
2018-11-13T14:30:00Z,273.09,275.325,271.25,272.06,98176610,1351.192307
2018-11-14T14:30:00Z,274.16,274.61,268.45,270.2,125335931,1336.78641
2018-11-15T14:30:00Z,268.78,273.54,267.0102,273.02,135101437,1347.751628
2018-11-16T14:30:00Z,271.79,274.75,271.21,273.73,126668040,1354.489943
2018-11-19T14:30:00Z,273.05,273.38,268.07,269.1,103061706,1318.226124
2018-11-20T14:30:00Z,265.36,267,263.15,264.12,136021311,1276.617181
2018-11-21T14:30:00Z,265.86,267.15,265.01,265.02,75563743,1277.729227
2018-11-23T14:30:00Z,263.18,264.8234,263.07,263.25,42807878,1266.231586
2018-11-26T14:30:00Z,265.78,267.75,265.34,267.5,79981362,1307.761013
2018-11-27T14:30:00Z,266.34,268.4,265.66,268.4,75502441,1316.322528
2018-11-28T14:30:00Z,269.6,274.58,268.3272,274.58,127629633,1368.742904
2018-11-29T14:30:00Z,273.71,275.55,272.43,273.98,82346420,1371.144107
2018-11-30T14:30:00Z,273.81,276.28,273.45,275.65,98204190,1384.328425
2018-12-03T14:30:00Z,280.28,280.4,277.505,279.3,103017719,1409.423288
2018-12-04T14:30:00Z,278.37,278.85,269.9,270.25,177986013,1326.131754
2018-12-06T14:30:00Z,265.92,269.97,262.44,269.84,204185411,1323.71629
2018-12-07T14:30:00Z,269.46,271.22,262.63,263.57,161018923,1284.939938
2018-12-10T14:30:00Z,263.37,265.1613,258.62,264.07,151445885,1282.53676
2018-12-11T14:30:00Z,267.66,267.87,262.48,264.13,121504431,1276.00711
2018-12-12T14:30:00Z,267.47,269,265.37,265.46,97976706,1272.700942
2018-12-13T14:30:00Z,266.52,267.49,264.12,265.37,96662717,1268.875853
2018-12-14T14:30:00Z,262.96,264.03,259.85,260.47,116961071,1225.679503
2018-12-17T14:30:00Z,259.4,260.65,253.525,255.36,165492257,1182.24524
2018-12-18T14:30:00Z,257.2,257.95,253.28,255.08,134515094,1175.547947
2018-12-19T14:30:00Z,255.17,259.4,249.35,251.26,214992763,1154.205999
2018-12-20T14:30:00Z,249.86,251.62,244.65,247.17,252053377,1120.872698
2018-12-21T14:30:00Z,246.74,249.71,239.98,240.7,255345633,1076.971968
2018-12-24T14:30:00Z,239.04,240.8355,234.27,234.34,147311588,1026.112424
2018-12-26T14:30:00Z,235.97,246.18,233.76,246.18,218485360,1111.951335
2018-12-27T14:30:00Z,242.57,248.29,238.96,248.07,186267342,1139.265584
2018-12-28T14:30:00Z,249.58,251.4,246.45,247.75,153100189,1139.726256
2018-12-31T14:30:00Z,249.56,250.19,247.47,249.92,144299370,1148.809065
2019-01-02T14:30:00Z,245.98,251.21,245.95,250.18,126925199,1160.171798
2019-01-03T14:30:00Z,248.23,248.57,243.67,244.21,144140692,1118.430218
2019-01-04T14:30:00Z,247.59,253.11,247.17,252.39,142628834,1181.647948
2019-01-07T14:30:00Z,252.69,255.95,251.69,254.38,103139100,1198.090943
2019-01-08T14:30:00Z,256.82,257.31,254,256.77,102512587,1211.767056
2019-01-09T14:30:00Z,257.56,258.91,256.19,257.97,95006554,1218.583044
2019-01-10T14:30:00Z,256.26,259.16,255.5,258.88,96823923,1228.112239
2019-01-11T14:30:00Z,257.68,259.0098,257.03,258.98,73858110,1234.277911
2019-01-14T14:30:00Z,256.86,258.3,256.41,257.4,70908227,1228.085518
2019-01-15T14:30:00Z,257.82,260.7,257.81,260.35,85208271,1255.862221
2019-01-16T14:30:00Z,260.83,261.9666,260.6,260.98,77636710,1262.224335
2019-01-17T14:30:00Z,260.01,263.92,259.96,262.96,96118435,1278.27804
2019-01-18T14:30:00Z,264.98,266.98,262.998,266.46,127900303,1304.670292
2019-01-22T14:30:00Z,264.82,265.06,261.06,262.86,115531183,1276.645144
2019-01-23T14:30:00Z,264.01,264.79,260.66,263.41,86030287,1275.930859
2019-01-24T14:30:00Z,263.21,264.2,262.08,263.55,59204139,1276.516762
2019-01-25T14:30:00Z,265.61,266.7,263.6595,265.78,96883358,1291.374084
2019-01-28T14:30:00Z,263.39,263.83,261.79,263.76,85613655,1276.754144
2019-01-29T14:30:00Z,263.92,264.55,262.48,263.41,66136334,1274.85819
2019-01-30T14:30:00Z,265.1,268.52,264.25,267.58,92473671,1309.878396
2019-01-31T14:30:00Z,267.51,270.47,267.27,269.93,104012073,1329.643121
2019-02-01T14:30:00Z,270.15,271.2,269.18,270.06,85782524,1331.72955
2019-02-04T14:30:00Z,270.11,272.03,269.36,271.96,60744844,1344.545067
2019-02-05T14:30:00Z,272.44,273.44,271.88,273.1,79552774,1353.383448
2019-02-06T14:30:00Z,272.79,273.34,271.92,272.74,58347791,1352.359789
2019-02-07T14:30:00Z,270.94,271.55,268.29,270.14,95481961,1330.695883
2019-02-08T14:30:00Z,268.75,270.58,267.83,270.47,75788861,1335.54101
2019-02-11T14:30:00Z,271.2,271.49,270.03,270.62,68021423,1336.519185
2019-02-12T14:30:00Z,272.42,274.52,272.34,274.1,72270221,1368.470715
2019-02-13T14:30:00Z,275.03,275.93,274.56,274.99,65277204,1375.774861
2019-02-14T14:30:00Z,273.78,275.64,272.87,274.38,83234396,1374.249681
2019-02-15T14:30:00Z,276.36,277.41,276.13,277.37,97088659,1404.196401
2019-02-19T14:30:00Z,276.4813,278.58,276.47,277.85,59120804,1408.73182
2019-02-20T14:30:00Z,277.81,278.92,277.25,278.41,76610767,1412.72727
2019-02-21T14:30:00Z,277.7,278.1,276.345,277.42,64214727,1406.587404
2019-02-22T14:30:00Z,278.11,279.36,277.4029,279.14,78114616,1419.537246
2019-02-25T14:30:00Z,280.73,281.31,279.43,279.52,69030699,1419.730359
2019-02-26T14:30:00Z,279.13,280.3,278.9,279.32,56844101,1418.563509
2019-02-27T14:30:00Z,278.52,279.59,277.48,279.2,56921570,1419.989349
2019-02-28T14:30:00Z,278.96,279.45,278.32,278.68,69268293,1417.916272
2019-03-01T14:30:00Z,280.44,280.88,278.82,280.42,78880548,1428.291272
2019-03-04T14:30:00Z,281.6,281.87,276.84,279.4,106494637,1418.848
2019-03-05T14:30:00Z,279.54,279.76,278.41,279.02,59114559,1414.972671
2019-03-06T14:30:00Z,279.15,279.16,276.97,277.33,75039771,1399.895893
2019-03-07T14:30:00Z,276.83,276.99,274.07,275.01,94885089,1378.716239
2019-03-08T14:30:00Z,272.94,274.65,272.42,274.46,85795799,1377.331967
2019-03-11T13:30:00Z,275.26,278.62,275.23,278.44,65098897,1414.564218
2019-03-12T13:30:00Z,279.06,280.07,278.85,279.49,79667530,1424.017483
2019-03-13T13:30:00Z,280.48,282.38,280.3,281.34,80639153,1440.651705
2019-03-14T13:30:00Z,281.37,281.84,280.6662,281.16,67518366,1440.439444
2019-03-15T13:30:00Z,280.54,282.21,280.33,281.31,81308979,1442.077947
2019-03-18T13:30:00Z,281.55,282.66,281.3,282.33,62199806,1450.787186
2019-03-19T13:30:00Z,283.51,284.36,281.41,282.4,90268121,1449.617273
2019-03-20T13:30:00Z,282.16,283.5,280.32,281.55,84609210,1444.231156
2019-03-21T13:30:00Z,280.64,285.18,280.59,284.73,79550375,1468.497333
2019-03-22T13:30:00Z,283.22,283.8034,279.18,279.25,122659286,1431.917385
2019-03-25T13:30:00Z,278.87,280.1853,277.64,279.04,85575197,1428.7389
2019-03-26T13:30:00Z,280.99,282.18,279.56,281.12,68125920,1443.428271
2019-03-27T13:30:00Z,281.11,281.76,277.93,279.65,72224722,1432.240043
2019-03-28T13:30:00Z,280.35,281.21,279.07,280.71,56238545,1435.645732
2019-03-29T13:30:00Z,282.39,282.84,281.14,282.48,82186806,1448.294267
2019-04-01T13:30:00Z,284.7,286.16,284.4,285.83,77617945,1481.316145
2019-04-02T13:30:00Z,286.04,286.23,285.09,285.97,40070351,1482.57603
2019-04-03T13:30:00Z,287.32,287.76,285.75,286.42,68243202,1482.479467
2019-04-04T13:30:00Z,286.78,287.459,286.01,287.18,48997505,1485.330666
2019-04-05T13:30:00Z,287.92,288.63,287.6,288.57,58621729,1497.605619
2019-04-08T13:30:00Z,288.1,288.91,287.37,288.79,53566335,1500.810465
2019-04-09T13:30:00Z,287.72,288.08,286.7,287.31,66142316,1490.452913
2019-04-10T13:30:00Z,287.77,288.3899,287.31,288.29,52601499,1496.945989
2019-04-11T13:30:00Z,288.83,288.84,287.578,288.21,55093100,1496.114811
2019-04-12T13:30:00Z,290,290.47,288.261,290.16,69727782,1507.198458
2019-04-15T13:30:00Z,290.24,290.35,289.075,289.97,49596685,1505.728758
2019-04-16T13:30:00Z,290.95,291.01,289.5,290.16,52153197,1504.605937
2019-04-17T13:30:00Z,291.4,291.425,288.99,289.45,58268295,1498.95218
2019-04-18T13:30:00Z,290.1,290.32,288.66,290.02,68708513,1499.05979
2019-04-22T13:30:00Z,289.17,290.435,289.07,290.27,40160140,1502.403653
2019-04-23T13:30:00Z,290.68,293.14,290.42,292.88,52246633,1525.687346
2019-04-24T13:30:00Z,292.79,293.16,292.07,292.23,50392914,1524.514328
2019-04-25T13:30:00Z,292.12,292.78,290.73,292.05,57770862,1522.994636
2019-04-26T13:30:00Z,292.1,293.49,291.2401,293.41,50916423,1530.923321
2019-04-29T13:30:00Z,293.51,294.45,293.41,293.87,57197747,1535.522041
2019-04-30T13:30:00Z,293.49,294.34,291.92,294.02,81112081,1537.974108
2019-05-01T13:30:00Z,294.72,294.95,291.8,291.81,71671870,1523.042368
2019-05-02T13:30:00Z,291.68,292.7,289.52,291.18,65030170,1517.154372
2019-05-03T13:30:00Z,292.82,294.34,291.2998,294.03,56543653,1537.546763
2019-05-06T13:30:00Z,289.25,293.31,288.9,292.82,107198069,1543.093307
2019-05-07T13:30:00Z,290.15,290.81,285.81,287.93,144729908,1510.650778
2019-05-08T13:30:00Z,287.53,289.43,286.87,287.53,91568287,1507.77658
2019-05-09T13:30:00Z,285.23,287.33,283.3,286.66,103471104,1506.784374
2019-05-10T13:30:00Z,285.62,288.94,282.3,288.1,112429293,1518.613152
2019-05-13T13:30:00Z,282.42,283.49,279.93,280.86,127290527,1460.345997
2019-05-14T13:30:00Z,281.99,285.1,281.85,283.4,77003230,1478.642853
2019-05-15T13:30:00Z,281.59,285.77,281.36,285.06,73956407,1490.298463
2019-05-16T13:30:00Z,285.84,289.21,285.76,287.7,76749643,1514.957843
2019-05-17T13:30:00Z,285.14,288.6,285.1207,285.84,100353024,1510.686857
2019-05-20T13:30:00Z,284.06,285.43,283.12,283.95,62877610,1499.500983
2019-05-21T13:30:00Z,285.83,286.93,285.55,286.51,46847085,1523.736685
2019-05-22T13:30:00Z,285.45,286.69,285.1,285.63,49482472,1520.632282
2019-05-23T13:30:00Z,283.16,283.21,280.57,282.14,98733847,1488.520119
2019-05-24T13:30:00Z,283.74,284.2,282.09,282.78,55268095,1488.002941
2019-05-28T13:30:00Z,283.09,284.15,280.13,280.15,70029356,1471.129408
2019-05-29T13:30:00Z,278.91,279.36,276.71,278.27,104972927,1454.435625
2019-05-30T13:30:00Z,279.11,280.04,277.805,279.03,62523780,1457.022264
2019-05-31T13:30:00Z,276.2,277.12,275.24,275.27,86862782,1421.802146
2019-06-03T13:30:00Z,275.31,276.5521,273.09,274.57,96427952,1416.998767
2019-06-04T13:30:00Z,277.12,280.68,276.62,280.53,77231889,1471.20038
2019-06-05T13:30:00Z,282.33,282.99,280.32,282.96,71169717,1486.90274
2019-06-06T13:30:00Z,283.29,285.55,282.57,284.8,69430381,1501.103885
2019-06-07T13:30:00Z,285.93,288.85,285.74,287.65,74272199,1527.247876
2019-06-10T13:30:00Z,289.37,290.82,288.8734,288.97,60799053,1537.524413
2019-06-11T13:30:00Z,290.99,291.4,288.1805,288.9,58641325,1531.9655
2019-06-12T13:30:00Z,288.64,289.26,287.815,288.39,47096312,1527.976022
2019-06-13T13:30:00Z,289.4,289.98,288.62,289.58,48945156,1535.84523
2019-06-14T13:30:00Z,289.26,289.93,288.41,289.26,52324716,1534.560286
2019-06-17T13:30:00Z,289.52,290.22,289.18,289.37,39205709,1534.762209
2019-06-18T13:30:00Z,291.39,293.57,290.99,292.4,85434823,1561.548314
2019-06-19T13:30:00Z,292.55,293.65,291.47,293.06,78674377,1565.297993
2019-06-20T13:30:00Z,296.04,296.3093,293.1255,295.86,116570017,1582.529883
2019-06-21T13:30:00Z,294.13,295.52,293.76,294,83309466,1569.438111
2019-06-24T13:30:00Z,294.23,294.58,293.47,293.64,47582730,1567.256766
2019-06-25T13:30:00Z,293.7,293.73,290.64,290.76,82028656,1541.209468
2019-06-26T13:30:00Z,291.75,292.31,290.345,290.47,51584902,1535.23551
2019-06-27T13:30:00Z,291.31,292.06,290.89,291.5,40355239,1539.941208
2019-06-28T13:30:00Z,292.58,293.55,292.01,293,59350929,1552.16263
2019-07-01T13:30:00Z,296.68,296.92,294.33,295.66,79107474,1568.605338
2019-07-02T13:30:00Z,295.61,296.49,294.68,296.43,61504544,1571.348982
2019-07-03T13:30:00Z,297.18,298.82,297.02,298.8,40898896,1593.333085
2019-07-05T13:30:00Z,297.44,298.64,296.01,298.46,51677326,1596.551886
2019-07-08T13:30:00Z,297.01,298.2579,296.22,296.82,45841772,1587.896734
2019-07-09T13:30:00Z,295.54,297.52,295.48,297.19,41101279,1592.500477
2019-07-10T13:30:00Z,298.37,299.66,297.78,298.61,58595558,1604.14945
2019-07-11T13:30:00Z,299.32,299.58,298.2,299.31,50889481,1607.328052
2019-07-12T13:30:00Z,299.85,300.73,299.51,300.65,40354410,1618.988024
2019-07-15T13:30:00Z,301.13,301.13,300.19,300.75,33910261,1619.277498
2019-07-16T13:30:00Z,300.65,300.88,299.44,299.71,40567964,1610.716626
2019-07-17T13:30:00Z,299.75,299.93,297.74,297.74,44102443,1594.418431
2019-07-18T13:30:00Z,297.19,299.25,296.7,298.83,51701687,1598.770038
2019-07-19T13:30:00Z,300.04,300.07,296.96,297.17,71081238,1589.854999
2019-07-22T13:30:00Z,297.61,298.5,297.04,297.9,43687404,1590.456247
2019-07-23T13:30:00Z,299.14,300.03,298.22,300.03,44657973,1607.711985
2019-07-24T13:30:00Z,299.19,301.44,299.09,301.44,47213232,1617.158231
2019-07-25T13:30:00Z,300.94,301,299.11,300,55394092,1609.81568
2019-07-26T13:30:00Z,300.76,302.23,300.62,302.01,45084077,1625.337721
2019-07-29T13:30:00Z,301.88,301.93,300.85,301.46,38126462,1623.072887
2019-07-30T13:30:00Z,299.91,301.17,299.49,300.72,45849045,1620.265892
2019-07-31T13:30:00Z,300.99,301.2,295.2,297.43,104245162,1593.191527
2019-08-01T13:30:00Z,297.6,300.87,293.96,294.84,142646576,1579.678547
2019-08-02T13:30:00Z,293.85,294.12,290.9,292.62,116749695,1559.349946
2019-08-05T13:30:00Z,288.09,288.21,281.72,283.82,178745449,1474.274099
2019-08-06T13:30:00Z,285.91,288.04,284.28,287.8,120711682,1494.391066
2019-08-07T13:30:00Z,284.4,288.82,282.04,287.97,140572265,1506.440704
2019-08-08T13:30:00Z,289.62,293.62,289.01,293.62,87713904,1556.529045
2019-08-09T13:30:00Z,292.58,293.24,289.65,291.62,93729958,1548.846513
2019-08-12T13:30:00Z,289.96,291.6052,287.02,288.07,65527632,1520.677153
2019-08-13T13:30:00Z,287.74,294.15,287.36,292.55,94792972,1554.229649
2019-08-14T13:30:00Z,288.07,288.74,283.76,283.9,135622053,1489.476423
2019-08-15T13:30:00Z,284.88,285.64,282.39,284.65,101929845,1488.444026
2019-08-16T13:30:00Z,286.48,289.33,284.7138,288.85,85825286,1521.559755
2019-08-19T13:30:00Z,292.19,293.08,291.44,292.33,53640153,1552.606486
2019-08-20T13:30:00Z,291.77,292.36,289.95,290.09,51652752,1534.081179
2019-08-21T13:30:00Z,292.48,292.86,291.72,292.45,49723430,1548.113416
2019-08-22T13:30:00Z,293.23,293.93,290.4,292.36,51739292,1546.18475
2019-08-23T13:30:00Z,290.92,292.76,283.47,284.85,149318151,1483.287942
2019-08-26T13:30:00Z,287.27,288,285.58,288,72620598,1492.428158
2019-08-27T13:30:00Z,289.54,289.95,286.03,286.87,68262998,1485.577876
2019-08-28T13:30:00Z,286.14,289.07,285.25,288.89,59852324,1493.935119
2019-08-29T13:30:00Z,291.72,293.16,290.61,292.58,57998913,1525.246932
2019-08-30T13:30:00Z,294.22,294.2399,291.42,292.45,62961780,1522.512246
2019-09-03T13:30:00Z,290.57,291.58,289.27,290.74,69252354,1509.620775
2019-09-04T13:30:00Z,293.14,294.055,292.31,294.04,47003957,1540.165327
2019-09-05T13:30:00Z,296.79,298.83,296.64,297.82,83356779,1576.589957
2019-09-06T13:30:00Z,298.17,298.76,297.42,298.05,49584290,1578.16214
2019-09-09T13:30:00Z,299.14,299.24,297.16,298.2,51260290,1576.928431
2019-09-10T13:30:00Z,297.36,298.2,295.97,298.13,57947101,1577.380764
2019-09-11T13:30:00Z,298.47,300.34,297.75,300.25,68821066,1593.27817
2019-09-12T13:30:00Z,301.25,302.46,300.41,301.29,72908745,1601.351107
2019-09-13T13:30:00Z,301.78,302.17,300.68,301.09,62104838,1599.38944
2019-09-16T13:30:00Z,299.84,301.1378,299.45,300.16,58191175,1594.196393
2019-09-17T13:30:00Z,299.94,301.02,299.75,300.92,42904427,1599.491763
2019-09-18T13:30:00Z,300.49,301.22,298.24,301.1,74192091,1603.283236
2019-09-19T13:30:00Z,301.53,302.63,300.7103,301.08,78099215,1602.85638
2019-09-20T13:30:00Z,300.36,300.67,297.41,298.28,97455979,1577.51453
2019-09-23T13:30:00Z,297.55,299,297.27,298.21,47541321,1576.785086
2019-09-24T13:30:00Z,299.41,299.84,294.81,295.87,97367568,1560.648175
2019-09-25T13:30:00Z,295.96,298.11,294.33,297.62,73434081,1565.734992
2019-09-26T13:30:00Z,297.63,297.86,295.45,297,58722357,1563.238532
2019-09-27T13:30:00Z,297.83,297.9465,293.69,295.4,84781110,1549.307042
2019-09-30T13:30:00Z,295.97,297.55,295.92,296.77,52562761,1555.561735
2019-10-01T13:30:00Z,297.74,298.455,293,293.24,89900420,1532.311735
2019-10-02T13:30:00Z,291.5,291.51,286.64,288.06,124523974,1484.05645
2019-10-03T13:30:00Z,287.81,290.45,284.82,290.42,85906799,1492.808569
2019-10-04T13:30:00Z,291.14,294.63,290.82,294.35,66700681,1527.727302
2019-10-07T13:30:00Z,293.47,295.26,292.77,293.08,60656561,1525.740305
2019-10-08T13:30:00Z,291.04,291.85,288.49,288.53,101575470,1484.161921
2019-10-09T13:30:00Z,290.75,292.3,288.6559,291.27,65707329,1497.058769
2019-10-10T13:30:00Z,291.18,294.21,291,293.24,57255974,1514.278455
2019-10-11T13:30:00Z,296.27,298.74,296.1448,296.28,101228577,1541.099785
2019-10-14T13:30:00Z,295.93,296.67,295.57,295.95,40546668,1539.821865
2019-10-15T13:30:00Z,297.1,299.7,296.97,298.88,47832356,1567.448502
2019-10-16T13:30:00Z,298.37,299.16,297.92,298.4,50563596,1567.377286
2019-10-17T13:30:00Z,299.68,300.24,298.515,299.28,46784885,1571.794185
2019-10-18T13:30:00Z,298.69,299.395,296.99,297.97,64338028,1561.681161
2019-10-21T13:30:00Z,299.42,300.21,298.935,299.99,39460901,1577.036
2019-10-22T13:30:00Z,300.58,300.9,298.91,299.01,49126038,1571.900302
2019-10-23T13:30:00Z,298.73,299.94,298.495,299.88,34991829,1575.229639
2019-10-24T13:30:00Z,300.91,301.07,299.4601,300.37,35857459,1577.218957
2019-10-25T13:30:00Z,299.74,302.2,299.6806,301.6,45205412,1585.944445
2019-10-28T13:30:00Z,302.94,303.85,302.91,303.3,42146965,1601.952485
2019-10-29T13:30:00Z,303,304.23,302.86,303.21,44284921,1602.370508
2019-10-30T13:30:00Z,303.43,304.55,301.99,304.14,49643928,1606.658187
2019-10-31T13:30:00Z,304.13,304.13,301.73,303.33,69053791,1600.636103
2019-11-01T13:30:00Z,304.92,306.19,304.74,306.14,71141515,1625.076655
2019-11-04T14:30:00Z,307.85,308,306.96,307.37,60606916,1633.654647
2019-11-05T14:30:00Z,307.59,307.9195,306.71,307.03,43033885,1631.358671
2019-11-06T14:30:00Z,307.03,307.4,306.06,307.1,46487108,1631.215301
2019-11-07T14:30:00Z,308.57,309.65,307.66,308.18,54272274,1637.503211
2019-11-08T14:30:00Z,307.8,309.0036,307.03,308.94,49068797,1641.780452
2019-11-11T14:30:00Z,307.42,308.54,307.27,308.35,35934909,1642.732019
2019-11-12T14:30:00Z,308.75,309.99,308.15,309,46484624,1647.714829
2019-11-13T14:30:00Z,307.91,309.54,307.66,309.1,54459018,1650.980756
2019-11-14T14:30:00Z,308.79,309.64,308.09,309.55,52001874,1654.833175
2019-11-15T14:30:00Z,311.02,311.84,310.26,311.79,62706192,1673.793028
2019-11-18T14:30:00Z,311.53,312.28,311.03,312.02,49327980,1675.991035
2019-11-19T14:30:00Z,312.68,312.69,311.22,311.93,67927818,1674.915681
2019-11-20T14:30:00Z,311.28,311.85,309.06,310.77,79696276,1665.389636
2019-11-21T14:30:00Z,310.89,311.01,309.39,310.27,54664690,1660.76249
2019-11-22T14:30:00Z,311.09,311.24,309.85,310.96,44850228,1662.606745
2019-11-25T14:30:00Z,311.98,313.37,311.98,313.37,48762676,1686.554756
2019-11-26T14:30:00Z,313.41,314.28,313.06,314.08,37727953,1691.607288
2019-11-27T14:30:00Z,314.61,315.48,314.37,315.48,44793179,1703.924951
2019-11-29T14:30:00Z,314.86,315.13,314.06,314.31,36592740,1696.476019
2019-12-02T14:30:00Z,314.59,314.66,311.17,311.64,76110027,1673.307428
2019-12-03T14:30:00Z,308.65,309.64,307.13,309.55,75172709,1657.529728
2019-12-04T14:30:00Z,310.7,312.12,310.32,311.46,49190402,1674.292047
2019-12-05T14:30:00Z,312.23,312.25,310.58,312.02,40781669,1676.199305
2019-12-06T14:30:00Z,314.12,315.31,314.11,314.87,48956767,1704.593007
2019-12-09T14:30:00Z,314.44,315.18,313.8,313.88,34904315,1699.974686
2019-12-10T14:30:00Z,313.82,314.55,312.81,313.53,53109165,1697.715876
2019-12-11T14:30:00Z,314.03,314.7,313.4393,314.42,53521450,1703.269361
2019-12-12T14:30:00Z,314.43,317.99,314.17,317.13,96585802,1726.948804
2019-12-13T14:30:00Z,316.87,318.67,316.02,317.32,81546487,1730.104067
2019-12-16T14:30:00Z,319.22,320.15,317.2542,319.5,82836128,1744.406113
2019-12-17T14:30:00Z,319.92,320.25,319.48,319.57,61131769,1744.210801
2019-12-18T14:30:00Z,320,320.25,319.53,319.59,48199955,1742.77659
2019-12-19T14:30:00Z,319.8,320.98,319.5246,320.9,85388424,1752.577143
2019-12-20T14:30:00Z,320.46,321.9742,319.3873,320.73,149338215,1753.36999
2019-12-23T14:30:00Z,321.59,321.65,321.06,321.22,53015641,1755.974094
2019-12-24T14:30:00Z,321.47,321.52,320.9,321.23,20270007,1755.405673
2019-12-26T14:30:00Z,321.65,322.95,321.64,322.94,31024188,1771.069958
2019-12-27T14:30:00Z,323.74,323.8,322.28,322.86,42554820,1770.493805
2019-12-30T14:30:00Z,322.95,323.1,320.55,321.08,49782730,1755.196309
2019-12-31T14:30:00Z,320.53,322.13,320.15,321.86,57106998,1757.817287
2020-01-02T14:30:00Z,323.54,324.89,322.53,324.87,59253833,1782.884845
2020-01-03T14:30:00Z,321.16,323.64,321.1,322.41,77783566,1772.733546
2020-01-06T14:30:00Z,320.49,323.73,320.36,323.64,55761948,1783.580245
2020-01-07T14:30:00Z,323.02,323.54,322.24,322.73,42854811,1782.485216
2020-01-08T14:30:00Z,322.94,325.78,322.67,324.45,68434153,1796.875681
2020-01-09T14:30:00Z,326.16,326.73,325.52,326.65,48569601,1815.825328
2020-01-10T14:30:00Z,327.2899,327.46,325.2,325.71,53057389,1809.710946
2020-01-13T14:30:00Z,326.39,327.96,325.92,327.95,47262010,1824.244322
2020-01-14T14:30:00Z,327.47,328.62,326.844,327.45,63036384,1823.861358
2020-01-15T14:30:00Z,327.35,329.02,327.26,328.19,72056598,1830.28257
2020-01-16T14:30:00Z,329.7,330.92,329.45,330.92,54050328,1856.50416
2020-01-17T14:30:00Z,331.7,332.18,330.8539,331.95,95846017,1863.553084
2020-01-21T14:30:00Z,330.9,332.18,330.82,331.3,77742415,1861.629205
2020-01-22T14:30:00Z,332.24,332.95,331.17,331.34,48914899,1859.928739
2020-01-23T14:30:00Z,330.63,332.1682,329.41,331.72,52004140,1862.759173
2020-01-24T14:30:00Z,332.44,332.53,327.36,328.77,87578442,1840.165581
2020-01-27T14:30:00Z,323.03,325.12,322.66,323.5,84062463,1796.472915
2020-01-28T14:30:00Z,325.06,327.85,323.6038,326.89,63833953,1823.7029
2020-01-29T14:30:00Z,328.38,328.63,326.4,326.62,54040889,1820.90069
2020-01-30T14:30:00Z,324.36,327.91,323.54,327.68,75491844,1830.02543
2020-01-31T14:30:00Z,327,327.17,320.73,321.73,113845576,1785.260273
2020-02-03T14:30:00Z,323.35,326.16,323.22,324.12,69242293,1793.327145
2020-02-04T14:30:00Z,328.07,330.01,327.72,329.06,62573190,1841.701306
2020-02-05T14:30:00Z,332.27,333.09,330.67,332.86,65951146,1873.199281
2020-02-06T14:30:00Z,333.91,334.19,332.8,333.98,50359688,1880.241253
2020-02-07T14:30:00Z,332.82,333.9941,331.6,332.2,64139443,1867.457857
2020-02-10T14:30:00Z,331.23,334.75,331.19,334.68,42070006,1884.832521
2020-02-11T14:30:00Z,336.16,337.02,334.684,335.26,54864533,1889.367847
2020-02-12T14:30:00Z,336.83,337.65,336.43,337.42,43992662,1905.777022
2020-02-13T14:30:00Z,335.8621,338.12,335.56,337.06,54501922,1907.436295
2020-02-14T14:30:00Z,337.51,337.73,336.2,337.6,64582210,1910.034884
2020-02-18T14:30:00Z,336.51,337.6677,335.21,336.73,57342526,1905.593143
2020-02-19T14:30:00Z,337.79,339.08,337.48,338.34,48814692,1919.629473
2020-02-20T14:30:00Z,337.7423,338.64,333.6817,336.95,74163362,1910.210066
2020-02-21T14:30:00Z,335.47,335.81,332.58,333.48,113788208,1878.354676
2020-02-24T14:30:00Z,323.14,325.85,321.24,322.42,161088409,1776.176055
2020-02-25T14:30:00Z,323.94,324.61,311.69,312.65,218913168,1696.340964
2020-02-26T14:30:00Z,314.18,318.11,310.7,311.5,194773819,1678.623978
2020-02-27T14:30:00Z,305.46,311.5637,297.51,297.51,284353460,1567.959008
2020-02-28T14:30:00Z,288.7,297.892,285.54,296.26,385764020,1570.789357
2020-03-02T14:30:00Z,298.21,309.16,294.46,309.09,238703625,1668.76404
2020-03-03T14:30:00Z,309.5,313.84,297.57,300.24,300139150,1627.967832
2020-03-04T14:30:00Z,306.12,313.1,303.33,312.86,176613448,1708.608193
2020-03-05T14:30:00Z,304.98,308.47,300.01,302.46,186366809,1643.687837
2020-03-06T14:30:00Z,293.15,298.78,290.23,297.46,228667168,1619.584361
2020-03-09T13:30:00Z,275.3,284.19,273.45,274.23,309417350,1435.081287
2020-03-10T13:30:00Z,284.64,288.52,273.5,288.42,276444060,1527.460937
2020-03-11T13:30:00Z,280.7,281.94,270.88,274.36,256416563,1410.35742
2020-03-12T13:30:00Z,256,266.66,247.68,248.11,392220670,1193.305812
2020-03-13T13:30:00Z,263.09,271.4754,248.5237,269.32,329566100,1323.193716
2020-03-16T13:30:00Z,241.18,256.9,237.36,239.85,297240030,1114.153869
2020-03-17T13:30:00Z,245.04,256.17,237.07,252.8,262070471,1200.748234
2020-03-18T13:30:00Z,236.25,248.37,228.02,240,327597130,1143.961787
2020-03-19T13:30:00Z,239.25,247.38,232.22,240.51,289322040,1150.237199
2020-03-20T13:30:00Z,242.53,244.47,228.5,228.8,347158790,1066.071325
2020-03-23T13:30:00Z,228.19,229.6833,218.26,222.95,326025170,1013.292129
2020-03-24T13:30:00Z,234.42,244.1,233.8,243.15,235494475,1193.745332
2020-03-25T13:30:00Z,244.87,256.35,239.75,246.79,299430255,1223.536693
2020-03-26T13:30:00Z,249.52,262.8,249.05,261.2,257632816,1358.581981
2020-03-27T13:30:00Z,253.27,260.81,251.05,253.42,224341217,1335.005404
2020-03-30T13:30:00Z,255.7,262.43,253.53,261.65,170961866,1405.40777
2020-03-31T13:30:00Z,260.56,263.33,256.22,257.75,194881060,1390.338691
2020-04-01T13:30:00Z,247.98,257.6591,243.9,246.15,189554623,1311.470841
2020-04-02T13:30:00Z,245.19,252.68,244.59,251.83,177660430,1352.259467
2020-04-03T13:30:00Z,250.76,253.32,245.22,248.19,135561171,1338.439251
2020-04-06T13:30:00Z,257.84,267,248.1698,264.86,188061238,1456.392968
2020-04-07T13:30:00Z,274.21,275.03,264.89,265.13,201427189,1442.97066
2020-04-08T13:30:00Z,267.96,276,265.2542,274.03,153774487,1493.178716
2020-04-09T13:30:00Z,277.58,281.2,275.47,278.2,190282705,1526.911125
2020-04-13T13:30:00Z,277.14,277.51,271.41,275.66,115139268,1506.817612
2020-04-14T13:30:00Z,280.98,284.9,275.5106,283.79,134143350,1561.050326
2020-04-15T13:30:00Z,277.57,279.26,275.46,277.76,121775006,1520.796609
2020-04-16T13:30:00Z,279.15,280.03,275.76,279.1,131798325,1525.273845
2020-04-17T13:30:00Z,285.38,287.3,282.4,286.64,146684784,1588.980036
2020-04-20T13:30:00Z,282.61,286.7912,281.35,281.59,100224647,1558.85377
2020-04-21T13:30:00Z,276.73,278.04,272.02,273.04,126385698,1479.722947
2020-04-22T13:30:00Z,278.35,281,276.91,279.1,93524584,1519.197128
2020-04-23T13:30:00Z,280.49,283.94,278.75,279.08,104709693,1516.173534
2020-04-24T13:30:00Z,280.73,283.7,278.5,282.97,85165953,1540.394212
2020-04-27T13:30:00Z,285.12,288.27,284.62,287.05,77896608,1577.269212
2020-04-28T13:30:00Z,291.02,291.4,285.4,285.73,105283871,1562.663663
2020-04-29T13:30:00Z,291.53,294.88,290.41,293.21,118745579,1611.869877
2020-04-30T13:30:00Z,291.71,293.3239,288.59,290.48,122901701,1595.482408
2020-05-01T13:30:00Z,285.31,290.6572,281.52,282.79,125180028,1540.592364
2020-05-04T13:30:00Z,280.74,283.9,279.13,283.57,80873213,1547.221878
2020-05-05T13:30:00Z,286.64,289.25,283.7134,286.19,79569938,1564.660484
2020-05-06T13:30:00Z,288.04,288.46,283.78,284.25,73632628,1552.253761
2020-05-07T13:30:00Z,287.75,289.78,287.13,287.68,75250412,1569.046162
2020-05-08T13:30:00Z,291.09,292.95,289.86,292.44,76622128,1611.55692
2020-05-11T13:30:00Z,290.34,294,289.88,292.5,79514231,1616.860341
2020-05-12T13:30:00Z,293.79,294.24,286.52,286.67,95870786,1576.815698
2020-05-13T13:30:00Z,286.06,287.19,278.965,281.6,144721099,1533.111675
2020-05-14T13:30:00Z,278.95,285.11,276.37,284.97,121977890,1550.57486
2020-05-15T13:30:00Z,282.37,286.33,281.34,286.28,111146276,1567.236812
2020-05-18T13:30:00Z,293.05,296.75,292.7,295,120320229,1652.017597
2020-05-19T13:30:00Z,294.35,296.205,291.95,291.97,95189316,1637.014797
2020-05-20T13:30:00Z,295.82,297.87,295.57,296.93,85861691,1675.656969
2020-05-21T13:30:00Z,296.79,297.67,293.6886,294.88,78293925,1662.682788
2020-05-22T13:30:00Z,294.57,295.63,293.22,295.44,63958200,1664.542204
2020-05-26T13:30:00Z,301.93,302.19,298.69,299.08,88951442,1683.750644
2020-05-27T13:30:00Z,302.12,303.57,296.87,303.53,104817449,1700.569215
2020-05-28T13:30:00Z,304.65,306.84,302.24,302.97,90767807,1696.193615
2020-05-29T13:30:00Z,302.46,304.96,299.47,304.32,119265702,1703.078133
2020-06-01T13:30:00Z,303.62,306.205,303.06,305.55,56779836,1711.759054
2020-06-02T13:30:00Z,306.55,308.13,305.1,308.08,74267162,1729.100602
2020-06-03T13:30:00Z,310.24,313.22,309.94,312.18,92567574,1767.241389
2020-06-04T13:30:00Z,311.11,313,309.08,311.36,75794363,1766.317723
2020-06-05T13:30:00Z,317.23,321.275,317.16,319.34,150524674,1845.973068
2020-06-08T13:30:00Z,320.22,323.41,319.63,323.2,73641217,1879.55171
2020-06-09T13:30:00Z,320.3,323.2849,319.36,320.79,77479228,1872.253909
2020-06-10T13:30:00Z,321.42,322.39,318.2209,319,95000766,1861.487841
2020-06-11T13:30:00Z,311.46,312.15,300.01,300.61,209243560,1682.245494
2020-06-12T13:30:00Z,308.24,309.08,298.6,304.21,194678879,1677.721179
2020-06-15T13:30:00Z,298.02,308.28,296.74,307.05,135782724,1701.339342
2020-06-16T13:30:00Z,315.48,315.64,307.67,312.96,137627502,1736.532358
2020-06-17T13:30:00Z,314.07,314.39,310.86,311.66,83398944,1726.641283
2020-06-18T13:30:00Z,310.005,312.3,309.51,311.78,80828658,1728.245465
2020-06-19T13:30:00Z,314.17,314.38,306.53,308.64,135549624,1706.639163
2020-06-22T13:30:00Z,307.99,311.05,306.75,310.62,74649389,1711.708592
2020-06-23T13:30:00Z,313.49,314.5,311.6101,312.05,68471246,1719.912002
2020-06-24T13:30:00Z,309.84,310.51,302.1,304.09,132813492,1646.936209
2020-06-25T13:30:00Z,303.47,307.64,301.28,307.35,89467968,1657.642265
2020-06-26T13:30:00Z,306.16,306.39,299.42,300.05,127961017,1602.399502
2020-06-29T13:30:00Z,301.41,304.61,298.93,304.46,79773260,1619.827702
2020-06-30T13:30:00Z,303.99,310.2,303.82,308.36,113394772,1654.22099
2020-07-01T13:30:00Z,309.57,311.89,309.07,310.52,72396542,1673.491751
2020-07-02T13:30:00Z,314.24,315.7,311.51,312.23,69344217,1679.690519
2020-07-06T13:30:00Z,316.37,317.68,315.56,317.05,61713828,1716.692523
2020-07-07T13:30:00Z,315.38,317.52,313.37,313.78,82909963,1695.928634
2020-07-08T13:30:00Z,314.61,316.3,312.7,316.18,54638596,1706.894572
2020-07-09T13:30:00Z,316.84,317.1,310.68,314.38,83354158,1693.586086
2020-07-10T13:30:00Z,314.31,317.88,312.76,317.59,57550365,1709.739638
2020-07-13T13:30:00Z,320.13,322.71,314.13,314.84,102997484,1694.16517
2020-07-14T13:30:00Z,313.3,319.76,312,318.92,93656951,1713.014675
2020-07-15T13:30:00Z,322.41,323.04,319.265,321.85,87196524,1732.522615
2020-07-16T13:30:00Z,319.79,321.28,319.09,320.79,54622520,1727.905024
2020-07-17T13:30:00Z,321.88,322.57,319.735,321.72,62774911,1731.871799
2020-07-20T13:30:00Z,321.43,325.13,320.62,324.32,56308749,1750.631483
2020-07-21T13:30:00Z,326.45,326.93,323.94,325.01,57498967,1753.674286
2020-07-22T13:30:00Z,324.62,327.2,324.5,326.86,57792915,1765.348918
2020-07-23T13:30:00Z,326.47,327.23,321.48,322.96,75737989,1738.198463
2020-07-24T13:30:00Z,320.95,321.99,319.246,320.88,73766597,1721.282986
2020-07-27T13:30:00Z,321.63,323.41,320.775,323.22,48292970,1739.867517
2020-07-28T13:30:00Z,322.43,323.64,320.85,321.17,57494979,1729.260605
2020-07-29T13:30:00Z,322.12,325.73,322.075,325.12,48454159,1762.352182
2020-07-30T13:30:00Z,321.9,324.41,319.64,323.96,61861714,1765.96665
2020-07-31T13:30:00Z,325.9,326.63,321.33,326.52,85210755,1775.680698
2020-08-03T13:30:00Z,328.32,329.62,327.73,328.79,53077948,1795.128811
2020-08-04T13:30:00Z,327.86,330.06,327.86,330.06,41917893,1803.648566
2020-08-05T13:30:00Z,331.47,332.39,331.18,332.11,42866354,1821.97723
2020-08-06T13:30:00Z,331.4799,334.46,331.13,334.33,43679447,1837.990603
2020-08-07T13:30:00Z,333.28,334.88,332.3,334.57,57308270,1844.146546
2020-08-10T13:30:00Z,335.06,335.77,332.955,335.57,44282089,1849.221571
2020-08-11T13:30:00Z,336.85,337.54,332.01,332.8,69600882,1830.865076
2020-08-12T13:30:00Z,335.44,338.28,332.8377,337.44,53826128,1855.34769
2020-08-13T13:30:00Z,336.61,338.2514,335.83,336.83,41816146,1855.34769
2020-08-14T13:30:00Z,336.41,337.42,335.62,336.84,47260390,1856.489199
2020-08-17T13:30:00Z,337.94,338.34,336.8517,337.91,35480974,1863.293705
2020-08-18T13:30:00Z,338.34,339.1,336.61,338.64,38733908,1866.132169
2020-08-19T13:30:00Z,339.05,339.61,336.62,337.23,68054244,1856.88482
2020-08-20T13:30:00Z,335.36,338.8,335.22,338.28,42207826,1863.282822
2020-08-21T13:30:00Z,337.92,339.72,337.55,339.48,55106628,1871.693166
2020-08-24T13:30:00Z,342.12,343,339.4504,342.92,48588662,1895.314854
2020-08-25T13:30:00Z,343.53,344.21,342.27,344.12,38463381,1901.700806
2020-08-26T13:30:00Z,344.76,347.86,344.17,347.57,50790237,1931.974835
2020-08-27T13:30:00Z,348.51,349.9,346.53,348.33,58034142,1936.882639
2020-08-28T13:30:00Z,349.44,350.72,348.15,350.58,48588940,1952.734097
2020-08-31T13:30:00Z,350.35,351.3,349.06,349.31,66099183,1947.071721
2020-09-01T13:30:00Z,350.21,352.71,349.24,352.6,54999325,1971.141761
2020-09-02T13:30:00Z,354.67,358.75,353.43,357.7,69540035,2014.920753
2020-09-03T13:30:00Z,355.87,356.38,342.59,345.39,148011129,1910.640515
2020-09-04T13:30:00Z,346.13,347.83,334.87,342.57,139156281,1880.171003
2020-09-08T13:30:00Z,336.71,342.64,332.88,333.21,114465322,1811.931566
2020-09-09T13:30:00Z,337.55,342.46,336.61,339.79,91462290,1858.764838
2020-09-10T13:30:00Z,341.82,342.53,332.85,333.89,90569548,1819.350348
2020-09-11T13:30:00Z,335.82,336.97,331,334.06,84680194,1812.832822
2020-09-14T13:30:00Z,337.49,340.38,334.2208,338.46,65605686,1839.118453
2020-09-15T13:30:00Z,341.12,342.02,338.4683,340.17,52920862,1847.773363
2020-09-16T13:30:00Z,341.51,343.06,338.52,338.82,82211256,1836.686334
2020-09-17T13:30:00Z,333.56,337.6996,332.991,335.84,91523339,1821.280022
2020-09-18T13:30:00Z,335.37,335.49,327.97,330.65,105877942,1779.739944
2020-09-21T13:30:00Z,325.7,327.13,321.73,326.97,99450829,1751.497288
2020-09-22T13:30:00Z,328.57,330.9,325.86,330.3,63612107,1772.185721
2020-09-23T13:30:00Z,330.9,331.2,322.1,322.64,93112240,1711.123893
2020-09-24T13:30:00Z,321.22,326.797,319.8,323.5,76681332,1710.937535
2020-09-25T13:30:00Z,322.58,329.58,321.64,328.73,71069426,1750.567382
2020-09-28T13:30:00Z,333.22,334.96,332.15,334.19,64584614,1798.664756
2020-09-29T13:30:00Z,333.97,334.77,331.6209,332.37,51531594,1787.408942
2020-09-30T13:30:00Z,333.09,338.29,332.88,334.89,104081136,1805.832684
2020-10-01T13:30:00Z,337.69,338.74,335.01,337.04,88698745,1818.743578
2020-10-02T13:30:00Z,331.7,337.0126,331.19,333.84,89431112,1804.770861
2020-10-05T13:30:00Z,336.06,339.96,336.01,339.76,45713108,1861.802504
2020-10-06T13:30:00Z,339.91,342.17,334.38,334.93,90128883,1837.128738
2020-10-07T13:30:00Z,338.12,341.63,338.09,340.76,56999597,1875.977422
2020-10-08T13:30:00Z,342.85,343.85,341.86,343.78,45242476,1900.993144
2020-10-09T13:30:00Z,345.56,347.35,344.89,346.85,59528606,1928.115113
2020-10-12T13:30:00Z,349.59,354.02,349.06,352.43,80388533,1979.487251
2020-10-13T13:30:00Z,352.28,352.4651,349.09,350.13,73255513,1965.86901
2020-10-14T13:30:00Z,350.75,351.93,347.14,347.93,57958749,1951.320647
2020-10-15T13:30:00Z,343.71,348.02,343.13,347.5,60357659,1955.395714
2020-10-16T13:30:00Z,348.96,350.75,347.1,347.29,89501868,1954.964943
2020-10-19T13:30:00Z,348.65,349.33,341.04,342.01,68425614,1914.51176
2020-10-20T13:30:00Z,343.46,346.88,342.64,343.38,60051880,1912.89561
2020-10-21T13:30:00Z,343.33,348.6847,342.4,342.73,63574979,1907.794694
2020-10-22T13:30:00Z,342.96,345.24,340.65,344.61,55399292,1916.25072
2020-10-23T13:30:00Z,345.93,345.99,343.13,345.78,49143511,1920.511797
2020-10-26T13:30:00Z,342.13,342.98,335.62,339.39,91473002,1864.229756
2020-10-27T13:30:00Z,339.76,340.12,337.99,338.22,65994108,1856.070343
2020-10-28T13:30:00Z,332.1,332.84,326.13,326.66,127094307,1742.823121
2020-10-29T13:30:00Z,326.91,333.395,325.09,329.98,90596689,1758.044813
2020-10-30T13:30:00Z,328.28,329.69,322.6,326.54,120448685,1737.626467
2020-11-02T14:30:00Z,330.2,332.36,327.24,330.2,86068299,1757.492577
2020-11-03T14:30:00Z,333.69,338.25,330.2935,336.03,93294192,1801.498137
2020-11-04T14:30:00Z,340.86,347.94,339.59,343.54,126959700,1867.04343
2020-11-05T14:30:00Z,349.24,352.19,348.86,350.24,82039749,1930.928096
2020-11-06T14:30:00Z,349.93,351.51,347.65,350.16,74972973,1932.050587
2020-11-09T14:30:00Z,363.97,364.38,354.06,354.56,172304203,1930.266238
2020-11-10T14:30:00Z,353.49,355.18,350.51,354.04,85552022,1920.903586
2020-11-11T14:30:00Z,356.4,357.56,355.06,356.67,58649048,1941.191116
2020-11-12T14:30:00Z,355.58,356.7182,351.26,353.21,68118563,1913.180779
2020-11-13T14:30:00Z,355.27,358.9,354.71,358.1,62959429,1949.900306
2020-11-16T14:30:00Z,360.98,362.78,359.59,362.57,74541138,1987.52995
2020-11-17T14:30:00Z,359.97,361.92,358.34,360.62,66111009,1979.987352
2020-11-18T14:30:00Z,360.91,361.5,356.24,356.28,70591299,1947.210554
2020-11-19T14:30:00Z,355.6,358.18,354.15,357.78,59940947,1950.886728
2020-11-20T14:30:00Z,357.5,357.72,355.25,355.33,70411890,1935.35984
2020-11-23T14:30:00Z,357.28,358.82,354.865,357.46,63230608,1943.495575
2020-11-24T14:30:00Z,360.21,363.81,359.29,363.22,62415877,1996.436382
2020-11-25T14:30:00Z,363.13,363.16,361.48,362.66,45330890,1996.248692
2020-11-27T14:30:00Z,363.84,364.18,362.58,363.67,28514072,2000.715213
2020-11-30T14:30:00Z,362.83,363.12,359.17,362.06,83872709,1987.28705
2020-12-01T14:30:00Z,365.57,367.68,364.93,366.02,74504969,2019.322815
2020-12-02T14:30:00Z,364.82,366.96,364.2,366.79,45927000,2026.71805
2020-12-03T14:30:00Z,366.68,368.19,365.5,366.69,62881998,2027.810941
2020-12-04T14:30:00Z,367.32,369.85,367.22,369.85,50749859,2057.989759
2020-12-07T14:30:00Z,369.02,369.62,367.72,369.09,48944269,2057.524638
2020-12-08T14:30:00Z,367.72,370.78,367.67,370.17,42458859,2065.368413
2020-12-09T14:30:00Z,370.88,371.05,365.95,366.85,74098312,2043.564311
2020-12-10T14:30:00Z,365.37,367.86,364.43,366.73,57735353,2042.039029
2020-12-11T14:30:00Z,364.9,366.7402,363.26,366.3,57698614,2045.502035
2020-12-14T14:30:00Z,368.64,369.8,364.47,364.66,69216174,2032.869992
2020-12-15T14:30:00Z,367.4,369.59,365.92,369.59,64071099,2062.140413
2020-12-16T14:30:00Z,369.82,371.16,368.8676,370.17,58420517,2066.640846
2020-12-17T14:30:00Z,371.94,372.46,371.05,372.24,64119472,2083.686572
2020-12-18T14:30:00Z,370.97,371.15,367.02,369.18,136542328,2057.037098
2020-12-21T14:30:00Z,364.97,378.46,362.03,367.86,96386745,2055.928818
2020-12-22T14:30:00Z,368.21,368.3317,366.03,367.24,48388462,2054.482206
2020-12-23T14:30:00Z,368.28,369.62,367.2172,367.57,46201402,2052.978005
2020-12-24T14:30:00Z,368.08,369.03,367.45,369,26457853,2061.869364
2020-12-28T14:30:00Z,371.74,372.59,371.07,372.17,39000402,2090.993803
2020-12-29T14:30:00Z,373.81,374,370.83,371.46,53680451,2084.790857
2020-12-30T14:30:00Z,372.34,373.1,371.57,371.99,49455259,2083.693906
2020-12-31T14:30:00Z,371.78,374.66,371.232,373.88,78520702,2097.234254
2021-01-04T14:30:00Z,375.31,375.45,364.82,368.79,110210810,2057.512997
2021-01-05T14:30:00Z,368.1,372.5,368.05,371.33,66426229,2067.142674
2021-01-06T14:30:00Z,369.71,376.98,369.12,373.55,107997675,2087.29942
2021-01-07T14:30:00Z,376.1,379.9,375.91,379.1,68766812,2139.158616
2021-01-08T14:30:00Z,380.59,381.49,377.1,381.26,71677208,2148.589003
2021-01-11T14:30:00Z,377.85,380.58,377.7189,378.69,51176719,2135.563876
2021-01-12T14:30:00Z,378.89,379.86,376.36,378.77,52547716,2136.466673
2021-01-13T14:30:00Z,378.69,380.86,377.85,379.79,45303619,2143.08386
2021-01-14T14:30:00Z,380.59,381.13,378.1,378.46,49989113,2136.30852
2021-01-15T14:30:00Z,376.72,377.58,373.7,375.7,107159962,2112.995923
2021-01-19T14:30:00Z,378.34,379.23,376.75,378.65,51229172,2132.283692
2021-01-20T14:30:00Z,381.11,384.79,380.69,383.89,61836062,2181.807561
2021-01-21T14:30:00Z,384.49,384.95,383.25,384.24,47955809,2184.352446
2021-01-22T14:30:00Z,382.25,384.1256,381.835,382.88,52136931,2177.445792
2021-01-25T14:30:00Z,383.67,384.77,378.46,384.39,70401971,2186.105968
2021-01-26T14:30:00Z,385.41,385.85,383.54,383.79,42665281,2181.598438
2021-01-27T14:30:00Z,380.22,380.32,372.01,374.41,123351078,2092.19162
2021-01-28T14:30:00Z,376.36,381.93,375.89,377.63,94198104,2105.907684
2021-01-29T14:30:00Z,375.63,376.67,368.27,370.07,126765121,2042.160334
2021-02-01T14:30:00Z,373.72,377.34,370.376,376.23,75817597,2074.341001
2021-02-02T14:30:00Z,379.65,383.22,376.3181,381.55,64450662,2114.129279
2021-02-03T14:30:00Z,382.435,383.7,380.48,381.85,52427090,2115.883973
2021-02-04T14:30:00Z,382.96,386.24,381.9655,386.19,47142555,2151.471241
2021-02-05T14:30:00Z,388.2,388.47,386.1444,387.71,48669773,2160.94289
2021-02-08T14:30:00Z,389.27,390.56,388.35,390.51,38365185,2183.086799
2021-02-09T14:30:00Z,389.61,390.89,389.17,390.25,35551059,2184.613277
2021-02-10T14:30:00Z,392.12,392.28,387.5,390.08,59154370,2181.029648
2021-02-11T14:30:00Z,391.24,391.69,388.1,390.71,42913288,2180.591996
2021-02-12T14:30:00Z,389.85,392.9,389.77,392.64,50593270,2193.985818
2021-02-16T14:30:00Z,393.96,394.17,391.53,392.3,50972366,2192.632026
2021-02-17T14:30:00Z,390.42,392.66,389.33,392.39,52806681,2195.903387
2021-02-18T14:30:00Z,389.59,391.515,387.74,390.72,59712773,2192.120012
2021-02-19T14:30:00Z,392.07,392.38,389.55,390.03,83240971,2187.361679
2021-02-22T14:30:00Z,387.06,389.62,386.74,387.03,67413570,2167.199561
2021-02-23T14:30:00Z,384.66,388.945,380.2,387.5,107284127,2176.380849
2021-02-24T14:30:00Z,386.33,392.23,385.27,391.77,72433946,2206.058978
2021-02-25T14:30:00Z,390.41,391.88,380.7789,382.33,146670499,2139.244987
2021-02-26T14:30:00Z,384.35,385.58,378.23,380.36,152701639,2122.877257
2021-03-01T14:30:00Z,385.59,390.92,380.572,389.58,105348798,2181.765176
2021-03-02T14:30:00Z,389.82,390.07,386,386.54,79595332,2165.505494
2021-03-03T14:30:00Z,385.79,386.83,381.31,381.42,119940211,2123.614968
2021-03-04T14:30:00Z,381.22,384,371.88,376.7,183433020,2087.185616
2021-03-05T14:30:00Z,380.46,384.76,372.64,383.63,152039624,2115.26255
2021-03-08T14:30:00Z,384.66,387.68,381.42,381.72,123149245,2105.975617
2021-03-09T14:30:00Z,385.85,389.91,381.7299,387.17,113633556,2136.81993
2021-03-10T14:30:00Z,389.69,391.4,388.1702,389.58,109899410,2154.304273
2021-03-11T14:30:00Z,392.23,395.65,391.74,393.53,86245040,2188.877112
2021-03-12T14:30:00Z,392.07,394.21,391.2,394.06,64653565,2196.955261
2021-03-15T13:30:00Z,394.33,396.685,392.03,396.41,73592302,2209.333581
2021-03-16T13:30:00Z,397.07,397.83,395.08,395.91,73722506,2207.813704
2021-03-17T13:30:00Z,394.53,398.12,393.3,397.26,97959265,2215.554958
2021-03-18T13:30:00Z,394.475,396.72,390.75,391.48,115349101,2176.792364
2021-03-19T13:30:00Z,389.88,391.569,387.15,389.48,113624490,2161.350334
2021-03-22T13:30:00Z,390.03,394.07,389.97,392.59,73778646,2189.037483
2021-03-23T13:30:00Z,391.91,393.46,388.66,389.5,90686552,2172.534553
2021-03-24T13:30:00Z,391,392.75,387.47,387.52,97588644,2157.608794
2021-03-25T13:30:00Z,385.98,390.55,383.9,389.7,116128622,2167.146194
2021-03-26T13:30:00Z,390.93,396.41,390.29,395.98,114409114,2222.729797
2021-03-29T13:30:00Z,394.4,396.75,392.81,395.78,108107626,2229.403781
2021-03-30T13:30:00Z,394.42,395.45,393.02,394.73,76262249,2226.176741
2021-03-31T13:30:00Z,395.34,398,395.31,396.33,112734214,2240.698562
2021-04-01T13:30:00Z,398.4,400.67,398.18,400.61,99682876,2282.413664
2021-04-05T13:30:00Z,403.46,406.94,403.38,406.36,91684764,2338.204166
2021-04-06T13:30:00Z,405.76,407.24,405.4,406.12,62020953,2339.759721
2021-04-07T13:30:00Z,405.94,406.96,405.45,406.59,55836280,2342.663628
2021-04-08T13:30:00Z,407.93,408.58,406.93,408.52,57863114,2357.641954
2021-04-09T13:30:00Z,408.39,411.67,408.26,411.49,61104559,2383.472286
2021-04-12T13:30:00Z,410.85,411.93,410.2,411.64,56704899,2387.720789
2021-04-13T13:30:00Z,411.53,413.529,411.12,412.86,55222003,2397.153559