wehub-resource-sync
7103 lines
506 KiB
CSV
7103 lines
506 KiB
CSV
time,open,high,low,close,Volume,SI
|
|
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,44.21875,44.375,44.125,44.34375,201300,0.552591463
|
|
1993-02-03T14:30:00Z,44.40625,44.84375,44.375,44.8125,529400,4.261363636
|
|
1993-02-04T14:30:00Z,44.96875,45.09375,44.875,45,531500,1.5234375
|
|
1993-02-05T14:30:00Z,44.96875,45.0625,44.71875,44.96875,492100,-0.1171875
|
|
1993-02-08T14:30:00Z,44.96875,45.125,44.90625,44.96875,596100,0
|
|
1993-02-09T14:30:00Z,44.8125,44.8125,44.5625,44.65625,122100,-3.022693452
|
|
1993-02-10T14:30:00Z,44.65625,44.75,44.53125,44.71875,379600,0.165719697
|
|
1993-02-11T14:30:00Z,44.78125,45.125,44.78125,44.9375,19500,2.03125
|
|
1993-02-12T14:30:00Z,44.875,44.875,44.59375,44.59375,42500,-2.721354167
|
|
1993-02-16T14:30:00Z,44.46875,44.46875,43.40625,43.46875,374800,-10.52645016
|
|
1993-02-17T14:30:00Z,43.46875,43.53125,43.28125,43.4375,210900,-0.695800781
|
|
1993-02-18T14:30:00Z,43.9375,43.9375,42.8125,43.40625,378100,-1.050646552
|
|
1993-02-19T14:30:00Z,43.40625,43.5625,43.34375,43.5625,34900,0.282118056
|
|
1993-02-22T14:30:00Z,43.6875,43.78125,43.5625,43.71875,513600,1.118607955
|
|
1993-02-23T14:30:00Z,43.84375,43.875,43.46875,43.6875,373700,-0.383254717
|
|
1993-02-24T14:30:00Z,43.71875,44.25,43.71875,44.25,26300,4.734375
|
|
1993-02-25T14:30:00Z,44.21875,44.375,44.125,44.34375,44500,0.589923469
|
|
1993-02-26T14:30:00Z,44.4375,44.4375,44.1875,44.40625,66200,0.271267361
|
|
1993-03-01T14:30:00Z,44.5625,44.5625,44.21875,44.28125,66500,-0.911458333
|
|
1993-03-02T14:30:00Z,44.3125,44.9375,44.25,44.9375,182400,4.862677191
|
|
1993-03-03T14:30:00Z,45,45.15625,44.9375,45.125,280100,1.481119792
|
|
1993-03-04T14:30:00Z,45.1875,45.1875,44.875,44.875,89500,-1.704545455
|
|
1993-03-05T14:30:00Z,44.9375,45.125,44.71875,44.75,40000,-0.95766129
|
|
1993-03-08T14:30:00Z,44.84375,45.75,44.84375,45.75,50800,8.7890625
|
|
1993-03-09T14:30:00Z,45.65625,45.6875,45.5,45.59375,169300,0.137061404
|
|
1993-03-10T14:30:00Z,45.59375,45.6875,45.40625,45.6875,194400,0.493421053
|
|
1993-03-11T14:30:00Z,45.71875,45.84375,45.5,45.5625,70900,-0.573470745
|
|
1993-03-12T14:30:00Z,45.1875,45.21875,44.8125,45.09375,643600,-4.212816456
|
|
1993-03-15T14:30:00Z,45.0625,45.3125,45.0625,45.3125,310800,1.6015625
|
|
1993-03-16T14:30:00Z,45.3125,45.4375,45.3125,45.3125,30800,0.260416667
|
|
1993-03-17T14:30:00Z,45.25,45.25,44.96875,45.03125,21800,-2.685546875
|
|
1993-03-18T14:30:00Z,45.21875,45.5,45.21875,45.3125,59300,1.864346591
|
|
1993-03-19T14:30:00Z,45.28125,45.28125,45.03125,45.03125,66900,-2.327913851
|
|
1993-03-22T14:30:00Z,44.59375,44.875,44.5625,44.78125,183400,-1.414331897
|
|
1993-03-23T14:30:00Z,44.90625,44.9375,44.8125,44.875,55200,0.651041667
|
|
1993-03-24T14:30:00Z,44.8125,45.0625,44.59375,44.875,37200,0.086449795
|
|
1993-03-25T14:30:00Z,44.90625,45.25,44.84375,45.15625,110100,2.34375
|
|
1993-03-26T14:30:00Z,45.125,45.15625,44.875,44.90625,101500,-1.518110795
|
|
1993-03-29T14:30:00Z,44.9375,45.3125,44.9375,45.09375,87100,1.202713816
|
|
1993-03-30T14:30:00Z,45.15625,45.21875,45.09375,45.21875,56000,0.930059524
|
|
1993-03-31T14:30:00Z,45.34375,45.46875,45.1875,45.1875,111600,-0.493421053
|
|
1993-04-01T14:30:00Z,45.25,45.25,44.9375,45.03125,129500,-1.354166667
|
|
1993-04-02T14:30:00Z,44.65625,44.65625,44.09375,44.09375,59400,-9.272603155
|
|
1993-04-05T13:30:00Z,44.4375,44.4375,44.1875,44.3125,172200,0.076729911
|
|
1993-04-06T13:30:00Z,44.40625,44.40625,44.0625,44.1875,129700,-1.106770833
|
|
1993-04-07T13:30:00Z,44.25,44.34375,44.15625,44.34375,28000,0.598538306
|
|
1993-04-08T13:30:00Z,44.53125,44.53125,44.09375,44.28125,180800,-0.556144068
|
|
1993-04-12T13:30:00Z,44.71875,44.9375,44.65625,44.90625,348500,5.066636029
|
|
1993-04-13T13:30:00Z,44.875,45.15625,44.84375,45,146100,0.883152174
|
|
1993-04-14T13:30:00Z,45.03125,45.0625,44.90625,44.9375,119600,-0.244140625
|
|
1993-04-15T13:30:00Z,44.90625,45.03125,44.75,44.9375,148600,-0.030048077
|
|
1993-04-16T13:30:00Z,44.96875,45.03125,44.875,44.9375,47900,-0.027901786
|
|
1993-04-19T13:30:00Z,44.9375,45.0625,44.71875,44.75,157000,-1.124131944
|
|
1993-04-20T13:30:00Z,44.6875,44.75,44.25,44.53125,279500,-1.964285714
|
|
1993-04-21T13:30:00Z,44.625,44.625,44.375,44.5,67900,-0.448690878
|
|
1993-04-22T13:30:00Z,44.3125,44.6875,43.9375,43.9375,97700,-3.515625
|
|
1993-04-23T13:30:00Z,43.84375,43.96875,43.6875,43.75,106000,-1.3671875
|
|
1993-04-26T13:30:00Z,43.78125,43.9375,43.28125,43.40625,62600,-2.390894397
|
|
1993-04-27T13:30:00Z,43.34375,43.875,43.34375,43.875,156800,3.002929688
|
|
1993-04-28T13:30:00Z,43.8125,43.90625,43.71875,43.78125,85900,0.071455793
|
|
1993-04-29T13:30:00Z,43.875,43.96875,43.625,43.96875,85000,0.755208333
|
|
1993-04-30T13:30:00Z,44.125,44.28125,44.03125,44.03125,88500,0.250400641
|
|
1993-05-03T13:30:00Z,44.09375,44.3125,43.90625,44.3125,80500,1.502130682
|
|
1993-05-04T13:30:00Z,44.40625,44.625,44.34375,44.46875,149100,1.345486111
|
|
1993-05-05T13:30:00Z,44.46875,44.75,44.46875,44.59375,109000,1.202713816
|
|
1993-05-06T13:30:00Z,44.53125,44.5625,44.40625,44.4375,54700,-0.991586538
|
|
1993-05-07T13:30:00Z,44.46875,44.46875,44.28125,44.34375,68000,-0.831886574
|
|
1993-05-10T13:30:00Z,44.40625,44.6875,44.40625,44.4375,113900,0.48828125
|
|
1993-05-11T13:30:00Z,44.4375,44.625,44.3125,44.625,42600,1.057545732
|
|
1993-05-12T13:30:00Z,44.4375,44.59375,44.4375,44.5625,31000,0.251116071
|
|
1993-05-13T13:30:00Z,44.375,44.375,44,44.03125,129100,-4.724121094
|
|
1993-05-14T13:30:00Z,44.03125,44.15625,43.96875,44,63500,-0.379464286
|
|
1993-05-17T13:30:00Z,44.125,44.15625,43.9375,44.15625,34000,0.707165948
|
|
1993-05-18T13:30:00Z,44.1875,44.21875,43.96875,44.125,105200,-0.248579545
|
|
1993-05-19T13:30:00Z,44.125,45.03125,43.84375,45.03125,50200,6.326095779
|
|
1993-05-20T13:30:00Z,45.03125,45.15625,44.9375,45.15625,98200,0.726425439
|
|
1993-05-21T13:30:00Z,45.1875,45.25,44.71875,44.75,221400,-2.886284722
|
|
1993-05-24T13:30:00Z,44.84375,45.09375,44.84375,44.9375,30500,0.661057692
|
|
1993-05-25T13:30:00Z,45.125,45.125,45.03125,45.03125,191800,0.502232143
|
|
1993-05-26T13:30:00Z,45.15625,45.625,45.125,45.59375,102400,4.930971747
|
|
1993-05-27T13:30:00Z,45.65625,45.65625,45.375,45.4375,53800,-0.546875
|
|
1993-05-28T13:30:00Z,45.40625,45.40625,45,45.21875,79100,-2.106813525
|
|
1993-06-01T13:30:00Z,45.375,45.8125,45.3125,45.65625,28300,3.3203125
|
|
1993-06-02T13:30:00Z,45.53125,45.75,45.34375,45.59375,20300,0.160092213
|
|
1993-06-03T13:30:00Z,45.5,45.5,45.34375,45.4375,21600,-1.227678571
|
|
1993-06-04T13:30:00Z,45.3125,45.3125,45.09375,45.28125,32000,-1.356907895
|
|
1993-06-07T13:30:00Z,45.375,45.375,45.125,45.125,121400,-1.094933712
|
|
1993-06-08T13:30:00Z,45,45,44.71875,44.71875,104500,-3.80859375
|
|
1993-06-09T13:30:00Z,44.875,45.0625,44.8125,44.875,43300,0.502825798
|
|
1993-06-10T13:30:00Z,44.84375,44.9375,44.75,44.90625,17900,0.260416667
|
|
1993-06-11T13:30:00Z,45.0625,45.15625,44.90625,45.09375,647400,1.286764706
|
|
1993-06-14T13:30:00Z,45.15625,45.1875,45.03125,45.03125,64200,-0.418526786
|
|
1993-06-15T13:30:00Z,45.09375,45.125,44.9375,44.9375,142400,-0.544084821
|
|
1993-06-16T13:30:00Z,44.9375,45.03125,44.8125,45.03125,330900,0.307765152
|
|
1993-06-17T13:30:00Z,45.125,45.1875,45.03125,45.1875,37400,1.146399457
|
|
1993-06-18T13:30:00Z,44.84375,44.84375,44.5,44.5,58500,-6.824448529
|
|
1993-06-21T13:30:00Z,44.625,44.625,44.53125,44.59375,29300,-0.03125
|
|
1993-06-22T13:30:00Z,44.65625,44.65625,44.5625,44.625,137500,0.030048077
|
|
1993-06-23T13:30:00Z,44.625,44.625,44.21875,44.21875,227600,-3.78464033
|
|
1993-06-24T13:30:00Z,44.34375,44.8125,44.34375,44.8125,243700,4.260706019
|
|
1993-06-25T13:30:00Z,44.78125,44.90625,44.75,44.78125,44800,0.184151786
|
|
1993-06-28T13:30:00Z,45,45.28125,44.9375,45.28125,439900,4.74537037
|
|
1993-06-29T13:30:00Z,45.21875,45.21875,45,45.0625,207500,-1.243330793
|
|
1993-06-30T13:30:00Z,45.125,45.21875,45,45.0625,437600,-0.266335227
|
|
1993-07-01T13:30:00Z,45.125,45.125,44.875,44.9375,605700,-1.034007353
|
|
1993-07-02T13:30:00Z,44.78125,44.8125,44.53125,44.6875,285400,-2.234375
|
|
1993-07-06T13:30:00Z,44.625,44.75,44.15625,44.21875,246400,-3.740605222
|
|
1993-07-07T13:30:00Z,44.1875,44.40625,44.1875,44.34375,343700,0.371570122
|
|
1993-07-08T13:30:00Z,44.375,44.9375,44.3125,44.84375,248200,4.322150735
|
|
1993-07-09T13:30:00Z,44.84375,44.96875,44.75,44.96875,378200,0.708575581
|
|
1993-07-12T13:30:00Z,44.90625,44.96875,44.84375,44.9375,373700,0.078125
|
|
1993-07-13T13:30:00Z,44.96875,45.09375,44.65625,44.90625,389600,-0.215871711
|
|
1993-07-14T13:30:00Z,44.9375,45.1875,44.90625,45.0625,617300,1.202713816
|
|
1993-07-15T13:30:00Z,45.03125,45.03125,44.78125,44.875,443800,-1.387746711
|
|
1993-07-16T13:30:00Z,44.90625,44.9375,44.6875,44.75,216400,-0.981841216
|
|
1993-07-19T13:30:00Z,44.75,44.75,44.59375,44.71875,188200,-0.4296875
|
|
1993-07-20T13:30:00Z,44.6875,44.84375,44.46875,44.84375,68500,0.797193878
|
|
1993-07-21T13:30:00Z,44.78125,44.8125,44.65625,44.8125,142700,0.130208333
|
|
1993-07-22T13:30:00Z,44.75,44.8125,44.5,44.5,632400,-2.620045732
|
|
1993-07-23T13:30:00Z,44.59375,44.71875,44.5625,44.71875,286200,1.196289063
|
|
1993-07-26T13:30:00Z,44.84375,45.0625,44.84375,44.96875,121300,2.36328125
|
|
1993-07-27T13:30:00Z,45,45.03125,44.78125,44.9375,92800,-0.130208333
|
|
1993-07-28T13:30:00Z,44.84375,44.9375,44.78125,44.84375,30800,-0.621448864
|
|
1993-07-29T13:30:00Z,44.9375,45.21875,44.875,45.09375,331000,2.139945652
|
|
1993-07-30T13:30:00Z,45.09375,45.09375,44.78125,44.84375,75300,-1.866319444
|
|
1993-08-02T13:30:00Z,44.90625,45.125,44.90625,44.96875,41300,0.52734375
|
|
1993-08-03T13:30:00Z,45.0625,45.1875,44.84375,45,81600,0.059442935
|
|
1993-08-04T13:30:00Z,45,45.09375,44.875,45,434000,-0.052083333
|
|
1993-08-05T13:30:00Z,45,45,44.84375,44.90625,36800,-0.87890625
|
|
1993-08-06T13:30:00Z,45.03125,45.0625,44.90625,44.96875,402300,0.042459239
|
|
1993-08-09T13:30:00Z,45.09375,45.34375,45,45.21875,828200,1.85546875
|
|
1993-08-10T13:30:00Z,45.1875,45.21875,45.125,45.1875,604900,0
|
|
1993-08-11T13:30:00Z,45.15625,45.3125,45.15625,45.1875,542200,0.078125
|
|
1993-08-12T13:30:00Z,45.3125,45.3125,44.90625,45.0625,303700,-1.028154481
|
|
1993-08-13T13:30:00Z,45.09375,45.15625,45.09375,45.125,103500,0.065104167
|
|
1993-08-16T13:30:00Z,45.15625,45.5,45.15625,45.375,241800,2.34375
|
|
1993-08-17T13:30:00Z,45.34375,45.53125,45.34375,45.53125,369300,1.228578629
|
|
1993-08-18T13:30:00Z,45.6875,45.875,45.65625,45.78125,414300,2.250744048
|
|
1993-08-19T13:30:00Z,45.8125,45.8125,45.71875,45.78125,28500,0.026041667
|
|
1993-08-20T13:30:00Z,45.6875,45.8125,45.65625,45.8125,80700,0.40922619
|
|
1993-08-23T13:30:00Z,45.625,45.75,45.625,45.71875,15600,-0.09765625
|
|
1993-08-24T13:30:00Z,45.71875,46.21875,45.71875,46.21875,273400,4.617537313
|
|
1993-08-25T13:30:00Z,46.21875,46.4375,46.15625,46.25,242300,0.578425481
|
|
1993-08-26T13:30:00Z,46.28125,46.53125,46.09375,46.28125,120000,0.154194079
|
|
1993-08-27T13:30:00Z,46.15625,46.25,46.15625,46.25,25700,0.111607143
|
|
1993-08-30T13:30:00Z,46.28125,46.5,46.28125,46.4375,183500,1.751893939
|
|
1993-08-31T13:30:00Z,46.40625,46.5625,46.34375,46.5625,66500,0.733901515
|
|
1993-09-01T13:30:00Z,46.40625,46.59375,46.40625,46.5,136500,0.101023707
|
|
1993-09-02T13:30:00Z,46.53125,46.59375,46.3125,46.34375,472400,-0.871394231
|
|
1993-09-03T13:30:00Z,46.3125,46.4375,46.25,46.375,630500,0.0390625
|
|
1993-09-07T13:30:00Z,46.375,46.4375,46,46.0625,196400,-2.34375
|
|
1993-09-08T13:30:00Z,46.0625,46.0625,45.59375,45.90625,269900,-1.674107143
|
|
1993-09-09T13:30:00Z,45.71875,46.03125,45.71875,46,239200,0.651041667
|
|
1993-09-10T13:30:00Z,46.125,46.4375,46.0625,46.40625,106500,3.541239754
|
|
1993-09-13T13:30:00Z,46.5625,46.5625,46.4375,46.4375,66900,0.180844907
|
|
1993-09-14T13:30:00Z,46.3125,46.3125,46.09375,46.25,184500,-1.71875
|
|
1993-09-15T13:30:00Z,46.0625,46.40625,45.90625,46.375,101000,1.106770833
|
|
1993-09-16T13:30:00Z,46.3125,46.34375,46.15625,46.28125,54300,-0.151909722
|
|
1993-09-17T13:30:00Z,45.875,45.90625,45.75,45.8125,200900,-4.796006944
|
|
1993-09-20T13:30:00Z,45.875,45.96875,45.4375,45.4375,57800,-2.611607143
|
|
1993-09-21T13:30:00Z,45.5,45.5625,44.8125,45.28125,318200,-1.704545455
|
|
1993-09-22T13:30:00Z,45.4375,45.71875,45.375,45.65625,439700,2.638432018
|
|
1993-09-23T13:30:00Z,45.78125,45.9375,45.71875,45.90625,88500,2.118389423
|
|
1993-09-24T13:30:00Z,45.84375,45.875,45.71875,45.78125,53500,-0.721153846
|
|
1993-09-27T13:30:00Z,46.125,46.28125,46.125,46.28125,274600,5.113636364
|
|
1993-09-28T13:30:00Z,46.3125,46.3125,46.15625,46.1875,158300,-0.46875
|
|
1993-09-29T13:30:00Z,46.1875,46.3125,45.96875,46.03125,221000,-0.968424479
|
|
1993-09-30T13:30:00Z,46.03125,46.125,45.84375,45.9375,99300,-0.657393293
|
|
1993-10-01T13:30:00Z,45.875,46.21875,45.8125,46.15625,22700,1.374289773
|
|
1993-10-04T13:30:00Z,46.21875,46.21875,46.09375,46.21875,1038500,0.265625
|
|
1993-10-05T13:30:00Z,46.3125,46.3125,46,46.15625,436500,-0.615234375
|
|
1993-10-06T13:30:00Z,46.1875,46.375,46.125,46.125,209200,-0.480363176
|
|
1993-10-07T13:30:00Z,46.1875,46.1875,45.96875,46,59400,-0.9765625
|
|
1993-10-08T13:30:00Z,46.125,46.15625,45.71875,46.0625,54400,-0.056703629
|
|
1993-10-11T13:30:00Z,46.15625,46.25,46.15625,46.15625,467100,0.5859375
|
|
1993-10-12T13:30:00Z,46.21875,46.25,46.1875,46.21875,26200,0.46875
|
|
1993-10-13T13:30:00Z,46.25,46.25,46.15625,46.21875,139100,-0.065104167
|
|
1993-10-14T13:30:00Z,46.40625,46.8125,46.28125,46.8125,108100,5.134310788
|
|
1993-10-15T13:30:00Z,47.03125,47.15625,46.90625,47.0625,1502500,1.979932598
|
|
1993-10-18T13:30:00Z,47.03125,47.03125,46.875,46.9375,722400,-1.069972826
|
|
1993-10-19T13:30:00Z,46.875,46.96875,46.59375,46.59375,880100,-2.738204657
|
|
1993-10-20T13:30:00Z,46.75,46.75,46.5625,46.65625,230400,-0.207149621
|
|
1993-10-21T13:30:00Z,46.6875,46.6875,46.53125,46.59375,56200,-0.577445652
|
|
1993-10-22T13:30:00Z,46.65625,46.84375,46.375,46.375,390700,-1.215277778
|
|
1993-10-25T13:30:00Z,46.40625,46.5625,46.28125,46.5,114500,0.338541667
|
|
1993-10-26T13:30:00Z,46.46875,46.5,46.3125,46.46875,186200,-0.043402778
|
|
1993-10-27T13:30:00Z,46.40625,46.53125,46.40625,46.5,118400,0.244140625
|
|
1993-10-28T13:30:00Z,46.5625,46.96875,46.5625,46.84375,129600,3.227621822
|
|
1993-10-29T13:30:00Z,46.8125,46.875,46.78125,46.84375,80700,0.204613095
|
|
1993-11-01T14:30:00Z,46.78125,47,46.78125,46.96875,36400,0.9765625
|
|
1993-11-02T14:30:00Z,46.90625,47,46.65625,46.9375,262100,0.15625
|
|
1993-11-03T14:30:00Z,46.90625,46.90625,46.125,46.34375,479100,-5.472542476
|
|
1993-11-04T14:30:00Z,46.34375,46.34375,45.8125,45.84375,130400,-4.401344477
|
|
1993-11-05T14:30:00Z,45.71875,46.0625,45.53125,46.0625,363200,0.790550595
|
|
1993-11-08T14:30:00Z,46.09375,46.25,45.96875,46.125,367600,0.523603723
|
|
1993-11-09T14:30:00Z,46.4375,46.46875,46.125,46.15625,246900,-0.620659722
|
|
1993-11-10T14:30:00Z,46.15625,46.5,46.03125,46.5,46500,1.774796196
|
|
1993-11-11T14:30:00Z,46.5,46.625,46.34375,46.375,88900,-0.270113032
|
|
1993-11-12T14:30:00Z,46.46875,46.75,46.4375,46.59375,108200,1.5625
|
|
1993-11-15T14:30:00Z,46.6875,46.6875,46.4375,46.5625,243300,-0.217013889
|
|
1993-11-16T14:30:00Z,46.65625,46.8125,46.46875,46.78125,492600,1.041666667
|
|
1993-11-17T14:30:00Z,46.8125,46.8125,46.40625,46.53125,39600,-1.925223214
|
|
1993-11-18T14:30:00Z,46.46875,46.5625,46.28125,46.40625,240800,-1.006944444
|
|
1993-11-19T14:30:00Z,46.25,46.375,46.21875,46.3125,106000,-0.48828125
|
|
1993-11-22T14:30:00Z,46.1875,46.21875,45.875,46.03125,165300,-2.313701923
|
|
1993-11-23T14:30:00Z,46.28125,46.3125,46.03125,46.28125,89700,1.157583841
|
|
1993-11-24T14:30:00Z,46.40625,46.5,46.34375,46.46875,77200,1.595052083
|
|
1993-11-26T14:30:00Z,46.59375,46.59375,46.46875,46.5,1019800,0
|
|
1993-11-29T14:30:00Z,46.625,46.71875,46.3125,46.3125,517500,-1.168323864
|
|
1993-11-30T14:30:00Z,46.28125,46.5625,46.25,46.34375,230000,-0.0625
|
|
1993-12-01T14:30:00Z,46.59375,46.625,46.40625,46.40625,379200,-0.103400735
|
|
1993-12-02T14:30:00Z,46.5,46.5625,46.40625,46.53125,352000,0.450721154
|
|
1993-12-03T14:30:00Z,46.5,46.71875,46.5,46.71875,306000,1.575969828
|
|
1993-12-06T14:30:00Z,46.78125,46.9375,46.78125,46.875,99500,1.455393145
|
|
1993-12-07T14:30:00Z,46.875,46.90625,46.78125,46.84375,88800,-0.092516447
|
|
1993-12-08T14:30:00Z,46.84375,46.84375,46.78125,46.84375,146700,-0.043402778
|
|
1993-12-09T14:30:00Z,46.84375,46.90625,46.625,46.6875,416500,-1.139322917
|
|
1993-12-10T14:30:00Z,46.71875,46.71875,46.5,46.59375,412900,-0.887784091
|
|
1993-12-13T14:30:00Z,46.59375,46.875,46.53125,46.875,273200,1.831054688
|
|
1993-12-14T14:30:00Z,46.90625,46.90625,46.53125,46.53125,41900,-2.223821272
|
|
1993-12-15T14:30:00Z,46.59375,46.625,46.46875,46.46875,82600,-0.512695313
|
|
1993-12-16T14:30:00Z,46.65625,46.65625,46.5625,46.625,78200,0.745738636
|
|
1993-12-17T14:30:00Z,46.40625,46.59375,46.375,46.5625,104700,0.050403226
|
|
1993-12-20T14:30:00Z,46.53125,46.65625,46.5,46.625,68800,0.4453125
|
|
1993-12-21T14:30:00Z,46.5625,46.5625,46.40625,46.46875,205700,-1.164641204
|
|
1993-12-22T14:30:00Z,46.59375,46.8125,46.5,46.78125,410300,2.339409722
|
|
1993-12-23T14:30:00Z,46.75,46.84375,46.6875,46.75,533800,0.045072115
|
|
1993-12-27T14:30:00Z,46.75,47,46.75,47,447100,2.34375
|
|
1993-12-28T14:30:00Z,46.96875,47.125,46.9375,47.09375,880600,0.68359375
|
|
1993-12-29T14:30:00Z,47.125,47.15625,47,47.03125,266700,-0.244140625
|
|
1993-12-30T14:30:00Z,47,47,46.75,46.84375,219900,-1.7578125
|
|
1993-12-31T14:30:00Z,46.9375,47,46.5625,46.59375,312900,-1.700179303
|
|
1994-01-03T14:30:00Z,46.59375,46.65625,46.40625,46.46875,960900,-0.953851744
|
|
1994-01-04T14:30:00Z,46.53125,46.65625,46.46875,46.65625,164300,1.171875
|
|
1994-01-05T14:30:00Z,46.71875,46.78125,46.53125,46.75,710900,0.390625
|
|
1994-01-06T14:30:00Z,46.8125,46.84375,46.6875,46.75,201000,-0.083705357
|
|
1994-01-07T14:30:00Z,46.84375,47.0625,46.71875,47.03125,775500,1.953125
|
|
1994-01-10T14:30:00Z,47.09375,47.59375,46.96875,47.59375,593700,4.496729651
|
|
1994-01-11T14:30:00Z,47.5625,47.5625,47.34375,47.5,295200,0
|
|
1994-01-12T14:30:00Z,47.53125,47.53125,47.1875,47.34375,158400,-1.44361413
|
|
1994-01-13T14:30:00Z,47.21875,47.3125,47.15625,47.21875,244300,-0.920758929
|
|
1994-01-14T14:30:00Z,47.375,47.5,47.375,47.40625,137200,1.7578125
|
|
1994-01-17T14:30:00Z,47.40625,47.46875,47.3125,47.40625,17700,0.027901786
|
|
1994-01-18T14:30:00Z,47.46875,47.53125,47.375,47.46875,166400,0.3125
|
|
1994-01-19T14:30:00Z,47.40625,47.46875,47.25,47.34375,200800,-0.9765625
|
|
1994-01-20T14:30:00Z,47.40625,47.5,47.375,47.46875,281100,0.87890625
|
|
1994-01-21T14:30:00Z,47.53125,47.53125,47.34375,47.375,85600,-0.600961538
|
|
1994-01-24T14:30:00Z,47.34375,47.5625,47.1875,47.1875,373800,-0.862323113
|
|
1994-01-25T14:30:00Z,47.21875,47.25,47.09375,47.1875,310400,-0.1640625
|
|
1994-01-26T14:30:00Z,47.1875,47.34375,47.125,47.3125,145100,0.774515086
|
|
1994-01-27T14:30:00Z,47.40625,47.8125,47.34375,47.75,344500,3.882575758
|
|
1994-01-28T14:30:00Z,47.9375,48.03125,47.875,47.875,356500,1.036658654
|
|
1994-01-31T14:30:00Z,48.0625,48.3125,48,48.21875,313800,2.84375
|
|
1994-02-01T14:30:00Z,48.15625,48.15625,47.90625,47.96875,303600,-1.85785061
|
|
1994-02-02T14:30:00Z,48.125,48.28125,48.09375,48.28125,307600,2.261513158
|
|
1994-02-03T14:30:00Z,48.1875,48.1875,47.90625,48.0625,466100,-1.54587766
|
|
1994-02-04T14:30:00Z,48.0625,48.125,46.96875,46.96875,1403200,-9.624280428
|
|
1994-02-07T14:30:00Z,46.84375,47.3125,46.84375,47.1875,516400,0.339226974
|
|
1994-02-08T14:30:00Z,47.28125,47.28125,47.03125,47.21875,188200,0.249818314
|
|
1994-02-09T14:30:00Z,47.25,47.4375,47.1875,47.40625,144600,1.286764706
|
|
1994-02-10T14:30:00Z,47.375,47.40625,47,47,883900,-3.162691886
|
|
1994-02-11T14:30:00Z,47.03125,47.28125,46.8125,47.15625,519400,0.390625
|
|
1994-02-14T14:30:00Z,47.0625,47.375,47,47.21875,2742100,0.578425481
|
|
1994-02-15T14:30:00Z,47.3125,47.5,47.25,47.46875,374700,2.118389423
|
|
1994-02-16T14:30:00Z,47.53125,47.53125,47.34375,47.4375,287600,-0.134698276
|
|
1994-02-17T14:30:00Z,47.65625,47.6875,47.03125,47.15625,342400,-2.072108477
|
|
1994-02-18T14:30:00Z,47.1875,47.21875,46.75,46.875,313300,-2.405427632
|
|
1994-02-22T14:30:00Z,47,47.34375,47,47.34375,154500,3.402217742
|
|
1994-02-23T14:30:00Z,47.40625,47.4375,47.0625,47.21875,391700,-0.506488347
|
|
1994-02-24T14:30:00Z,47.0625,47.0625,46.5625,46.59375,770800,-5.947265625
|
|
1994-02-25T14:30:00Z,46.65625,46.8125,46.5625,46.8125,531300,0.669049202
|
|
1994-02-28T14:30:00Z,46.9375,47.0625,46.8125,46.8125,333000,-0.126689189
|
|
1994-03-01T14:30:00Z,46.8125,46.90625,46.375,46.625,423600,-1.519097222
|
|
1994-03-02T14:30:00Z,46.0625,46.6875,45.9375,46.6875,581500,1.769301471
|
|
1994-03-03T14:30:00Z,46.625,46.625,46.4375,46.5625,223200,0
|
|
1994-03-04T14:30:00Z,46.5625,46.8125,46.40625,46.6875,595800,0.636574074
|
|
1994-03-07T14:30:00Z,46.875,47,46.875,46.9375,539800,2.44140625
|
|
1994-03-08T14:30:00Z,46.96875,46.96875,46.6875,46.75,880300,-1.480263158
|
|
1994-03-09T14:30:00Z,46.8125,47,46.59375,46.96875,2500100,0.820974576
|
|
1994-03-10T14:30:00Z,46.96875,46.96875,46.46875,46.59375,207400,-3.03442029
|
|
1994-03-11T14:30:00Z,46.6875,46.90625,46.4375,46.84375,576600,0.813802083
|
|
1994-03-14T14:30:00Z,47.03125,47.03125,46.84375,46.90625,345900,0.202047414
|
|
1994-03-15T14:30:00Z,47.03125,47.125,46.84375,46.875,748600,-0.615234375
|
|
1994-03-16T14:30:00Z,46.96875,47.25,46.8125,47.25,455500,2.34375
|
|
1994-03-17T14:30:00Z,47.09375,47.3125,47.09375,47.25,133000,0.501478041
|
|
1994-03-18T14:30:00Z,46.75,47.03125,46.71875,46.96875,365500,-0.956700212
|
|
1994-03-21T14:30:00Z,46.8125,46.9375,46.71875,46.84375,324800,-0.295608108
|
|
1994-03-22T14:30:00Z,46.84375,47.0625,46.75,46.96875,435700,0.833650915
|
|
1994-03-23T14:30:00Z,46.9375,47.0625,46.90625,46.9375,698500,0
|
|
1994-03-24T14:30:00Z,46.75,46.84375,46.15625,46.375,1200500,-4.986702128
|
|
1994-03-25T14:30:00Z,46.40625,46.53125,45.9375,45.9375,100900,-3.045099432
|
|
1994-03-28T14:30:00Z,46,46.0625,45.59375,46,1117200,-0.200520833
|
|
1994-03-29T14:30:00Z,46,46.03125,45.09375,45.09375,338400,-8.212890625
|
|
1994-03-30T14:30:00Z,45.125,45.25,44.46875,44.46875,1123900,-4.572432171
|
|
1994-03-31T14:30:00Z,44.46875,44.6875,43.53125,44.59375,788800,0.104012574
|
|
1994-04-04T13:30:00Z,43.34375,44.03125,43.34375,43.90625,2627300,-2.9296875
|
|
1994-04-05T13:30:00Z,44.34375,44.8125,44.34375,44.8125,1179000,8.763266509
|
|
1994-04-06T13:30:00Z,44.875,44.90625,44.5,44.8125,516500,0.320662313
|
|
1994-04-07T13:30:00Z,44.78125,45.125,44.53125,45.03125,666100,1.051682692
|
|
1994-04-08T13:30:00Z,44.9375,44.9375,44.46875,44.6875,242400,-2.470439189
|
|
1994-04-11T13:30:00Z,44.8125,45.0625,44.70312,44.875,203300,0.852267769
|
|
1994-04-12T13:30:00Z,44.92187,45,44.71875,44.8125,1409200,-0.334078947
|
|
1994-04-13T13:30:00Z,44.79687,44.90625,44.25,44.578,364100,-1.909430634
|
|
1994-04-14T13:30:00Z,44.5,44.82812,44.40625,44.59375,419900,0.025937313
|
|
1994-04-15T13:30:00Z,44.57812,44.78125,44.51562,44.59375,387300,0.126697133
|
|
1994-04-18T13:30:00Z,44.64062,44.76562,44.15625,44.29687,369100,-2.072581144
|
|
1994-04-19T13:30:00Z,44.25,44.53125,43.98437,44.35937,472200,0.096442139
|
|
1994-04-20T13:30:00Z,44.40625,44.51562,44.07812,44.3125,508000,-0.251102566
|
|
1994-04-21T13:30:00Z,44.5,44.96875,44.34375,44.90625,200300,4.777113971
|
|
1994-04-22T13:30:00Z,45.01562,45.04687,44.73437,44.85937,301800,-0.060819576
|
|
1994-04-25T13:30:00Z,44.84375,45.35937,44.84375,45.32812,394600,3.785231303
|
|
1994-04-26T13:30:00Z,45.26562,45.34375,45.1875,45.28125,399000,0.259969921
|
|
1994-04-28T13:30:00Z,45.1875,45.25,44.8125,44.95312,287000,-2.829559569
|
|
1994-04-29T13:30:00Z,44.875,45.15625,44.8125,45.09375,481900,0.603976583
|
|
1994-05-02T13:30:00Z,45.09375,45.71875,44.9375,45.375,275000,2.22692757
|
|
1994-05-03T13:30:00Z,45.39062,45.40625,45.0625,45.32812,183400,-0.036875
|
|
1994-05-04T13:30:00Z,45.42187,45.42187,45.07812,45.25,401900,-0.781217391
|
|
1994-05-05T13:30:00Z,45.29687,45.375,45.1875,45.1875,659800,-0.542892775
|
|
1994-05-06T13:30:00Z,44.96875,44.96875,44.59375,44.75,216300,-4.164182882
|
|
1994-05-09T13:30:00Z,44.625,44.75,44.28125,44.35937,499300,-3.235816231
|
|
1994-05-10T13:30:00Z,44.57812,44.84375,44.54687,44.70312,583400,2.251085936
|
|
1994-05-11T13:30:00Z,44.65625,44.71875,44.17187,44.29687,210600,-3.185692043
|
|
1994-05-12T13:30:00Z,44.57812,44.625,44.40625,44.51562,305200,0.551280936
|
|
1994-05-13T13:30:00Z,44.64062,44.64062,44.29687,44.51562,321300,-0.297214674
|
|
1994-05-16T13:30:00Z,44.60937,44.75,44.51562,44.53125,450400,-0.301544874
|
|
1994-05-17T13:30:00Z,44.5625,45.1875,44.5,45.1875,470200,5.506534597
|
|
1994-05-18T13:30:00Z,45.21875,45.6875,45.01562,45.51562,824800,2.387928979
|
|
1994-05-19T13:30:00Z,45.42187,45.85937,45.42187,45.73437,531000,1.886032279
|
|
1994-05-20T13:30:00Z,45.65625,45.6875,45.5,45.5625,370400,-0.712592312
|
|
1994-05-23T13:30:00Z,45.51562,45.53125,45.34375,45.48437,262700,-0.707196121
|
|
1994-05-24T13:30:00Z,45.60937,45.84375,45.60937,45.67187,549600,1.554984098
|
|
1994-05-25T13:30:00Z,45.5,45.82812,45.34375,45.79687,738200,1.185591446
|
|
1994-05-26T13:30:00Z,45.78125,45.9375,45.73437,45.82812,369600,0.408502839
|
|
1994-05-27T13:30:00Z,45.75,45.875,45.67187,45.875,162000,0.550433574
|
|
1994-05-31T13:30:00Z,45.73437,45.90625,45.65625,45.8125,160000,0.037989583
|
|
1994-06-01T13:30:00Z,45.70312,46.01562,45.5625,46.01562,200500,1.252580186
|
|
1994-06-02T13:30:00Z,46.04687,46.04687,45.89062,45.96875,55100,-0.026016667
|
|
1994-06-03T13:30:00Z,46,46.39062,45.85937,46.23437,550400,1.739065782
|
|
1994-06-06T13:30:00Z,46.32812,46.46875,46.1875,46.21875,99300,-0.050486177
|
|
1994-06-07T13:30:00Z,46.14062,46.21875,46.03125,46.15625,120600,-0.44742533
|
|
1994-06-08T13:30:00Z,46.26562,46.26562,45.78125,45.78125,131900,-2.943754608
|
|
1994-06-09T13:30:00Z,45.98437,46.03125,45.89062,46.03125,80500,0.752330361
|
|
1994-06-10T13:30:00Z,46.07812,46.20312,46.07812,46.10937,83100,0.707372138
|
|
1994-06-13T13:30:00Z,46.04687,46.1875,46.03125,46.17187,109700,0.395300595
|
|
1994-06-14T13:30:00Z,46.3125,46.54687,46.3125,46.53125,161000,3.488432937
|
|
1994-06-15T13:30:00Z,46.54687,46.5625,46.3125,46.34375,142800,-1.051671474
|
|
1994-06-16T13:30:00Z,46.34375,46.46875,46.29687,46.4375,44000,0.315240305
|
|
1994-06-17T13:30:00Z,46.15625,46.20312,45.8125,45.875,403800,-4.997725725
|
|
1994-06-20T13:30:00Z,45.54687,45.625,45.4375,45.48437,137400,-3.515660714
|
|
1994-06-21T13:30:00Z,45.45312,45.45312,44.90625,45.09375,139200,-3.6620625
|
|
1994-06-22T13:30:00Z,45.21875,45.42187,45.17187,45.26562,279900,0.570799142
|
|
1994-06-23T13:30:00Z,45.34375,45.40625,44.9375,45,922500,-1.817320023
|
|
1994-06-24T13:30:00Z,44.78125,44.78125,44,44.0625,353800,-8.85
|
|
1994-06-27T13:30:00Z,44.23437,44.82812,44.01562,44.82812,371200,4.257606791
|
|
1994-06-28T13:30:00Z,44.84375,44.84375,44.25,44.60937,5382301,-0.912833224
|
|
1994-06-29T13:30:00Z,44.67187,45.01562,44.625,44.75,311800,0.672779618
|
|
1994-06-30T13:30:00Z,44.82812,44.84375,44.3125,44.46875,271900,-2.191354956
|
|
1994-07-01T13:30:00Z,44.6875,44.6875,44.375,44.5625,406900,-0.199101347
|
|
1994-07-05T13:30:00Z,44.65625,44.85937,44.51562,44.79687,112000,1.352886068
|
|
1994-07-06T13:30:00Z,44.625,44.8125,44.46875,44.73437,174800,0.14797246
|
|
1994-07-07T13:30:00Z,44.73437,44.92187,44.6875,44.92187,66700,1.381790461
|
|
1994-07-08T13:30:00Z,44.64062,44.98437,44.625,44.90625,148400,0.749354775
|
|
1994-07-11T13:30:00Z,44.9375,45.01562,44.53125,44.75,124000,-0.78125
|
|
1994-07-12T13:30:00Z,44.76562,44.82812,44.51562,44.8125,257300,0.159235734
|
|
1994-07-13T13:30:00Z,44.82812,45.03125,44.82812,44.89062,532700,0.743522565
|
|
1994-07-14T13:30:00Z,45.10937,45.46875,45.07812,45.375,494200,4.573107101
|
|
1994-07-15T13:30:00Z,45.34375,45.48437,45.32812,45.39062,49100,0.323771758
|
|
1994-07-18T13:30:00Z,45.39062,45.57812,45.39062,45.46875,72300,0.758313582
|
|
1994-07-19T13:30:00Z,45.54687,45.5625,45.375,45.375,609500,-0.453259056
|
|
1994-07-20T13:30:00Z,45.40625,45.40625,45.0625,45.17187,185300,-1.834791284
|
|
1994-07-21T13:30:00Z,45.17187,45.29687,45.07812,45.26562,86300,0.231069381
|
|
1994-07-22T13:30:00Z,45.375,45.40625,45.25,45.34375,151600,0.42038587
|
|
1994-07-25T13:30:00Z,45.35937,45.45312,45.3125,45.40625,120900,0.359793369
|
|
1994-07-26T13:30:00Z,45.39062,45.42187,45.3125,45.35937,489600,-0.245741481
|
|
1994-07-27T13:30:00Z,45.35937,45.35937,45.17187,45.35937,83200,-0.046875
|
|
1994-07-28T13:30:00Z,45.35937,45.57812,45.35937,45.45312,828200,0.87890625
|
|
1994-07-29T13:30:00Z,45.76562,46.04687,45.75,45.90625,459100,4.329509549
|
|
1994-08-01T13:30:00Z,45.9375,46.15625,45.89062,46.125,486300,1.80597546
|
|
1994-08-02T13:30:00Z,46.28125,46.375,46.03125,46.1875,505500,0.25
|
|
1994-08-03T13:30:00Z,46.17187,46.23437,46.09375,46.20312,144100,0.027884778
|
|
1994-08-04T13:30:00Z,46.17187,46.21875,45.92187,45.9375,231700,-2.163382768
|
|
1994-08-05T13:30:00Z,45.70312,45.84375,45.65625,45.78125,138400,-1.0546695
|
|
1994-08-08T13:30:00Z,45.82812,45.9375,45.78125,45.89062,328600,0.889729784
|
|
1994-08-09T13:30:00Z,45.71875,45.96875,45.71875,45.96875,105900,0.88464522
|
|
1994-08-10T13:30:00Z,46,46.1875,45.9375,46.14062,840300,1.332975
|
|
1994-08-11T13:30:00Z,46.03125,46.23437,45.73437,45.96875,876200,-0.796916095
|
|
1994-08-12T13:30:00Z,46.04687,46.34375,46.04687,46.32812,184100,3.229110371
|
|
1994-08-15T13:30:00Z,46.375,46.48437,46.3125,46.3125,325900,0.094528161
|
|
1994-08-16T13:30:00Z,46.34375,46.6875,46.15625,46.64062,1089500,1.975414286
|
|
1994-08-17T13:30:00Z,46.70312,46.73437,46.57812,46.60937,133700,-0.009934376
|
|
1994-08-18T13:30:00Z,46.45312,46.5625,46.40625,46.45312,620000,-1.123033053
|
|
1994-08-19T13:30:00Z,46.46875,46.51562,46.3125,46.42187,103200,-0.236636834
|
|
1994-08-22T13:30:00Z,46.4375,46.4375,46.28125,46.375,79700,-0.470072811
|
|
1994-08-23T13:30:00Z,46.57812,46.85937,46.51562,46.64062,268600,1.981489938
|
|
1994-08-24T13:30:00Z,46.6875,47.14062,46.67187,47.14062,254700,4.63865625
|
|
1994-08-25T13:30:00Z,47.09375,47.20312,46.89062,47.01562,147400,-0.18636752
|
|
1994-08-26T13:30:00Z,47.125,47.78125,47.125,47.6875,339500,6.115821043
|
|
1994-08-29T13:30:00Z,47.8125,47.98437,47.64062,47.65625,350300,0.119705645
|
|
1994-08-30T13:30:00Z,47.64062,47.85937,47.57812,47.78125,36000,0.619278201
|
|
1994-08-31T13:30:00Z,47.70312,47.89062,47.59375,47.65625,356200,-0.399807457
|
|
1994-09-01T13:30:00Z,47.5,47.53125,47.32812,47.5,294600,-1.242015337
|
|
1994-09-02T13:30:00Z,47.71875,47.71875,47.21875,47.29687,99600,-1.455714844
|
|
1994-09-06T13:30:00Z,47.26562,47.35937,47.125,47.3125,229800,-0.209881268
|
|
1994-09-07T13:30:00Z,47.42187,47.42187,47.21875,47.26562,27900,-0.360442086
|
|
1994-09-08T13:30:00Z,47.35937,47.5625,47.34375,47.5,284800,1.660217106
|
|
1994-09-09T13:30:00Z,47.03125,47.125,46.8125,47,488400,-3.857759237
|
|
1994-09-12T13:30:00Z,47,47.0625,46.78125,46.85937,129400,-1.034663851
|
|
1994-09-13T13:30:00Z,46.95312,47.125,46.85937,47,389200,0.711528641
|
|
1994-09-14T13:30:00Z,46.84375,47.10937,46.84375,47.04687,423500,0.563916075
|
|
1994-09-15T13:30:00Z,47.17187,47.64062,47.17187,47.64062,779800,5.603768746
|
|
1994-09-16T13:30:00Z,47,47.14062,46.84375,47.01562,571300,-3.750023456
|
|
1994-09-19T13:30:00Z,47.125,47.32812,47.01562,47.0625,167300,0.120586896
|
|
1994-09-20T13:30:00Z,46.8125,46.85937,46.17187,46.17187,355600,-8.484789477
|
|
1994-09-21T13:30:00Z,46.3125,46.3125,45.73437,46.17187,397500,-0.853594626
|
|
1994-09-22T13:30:00Z,46.28125,46.28125,46.01562,46.0625,266400,-0.824341637
|
|
1994-09-23T13:30:00Z,46.07812,46.17187,45.82812,45.90625,176600,-1.091466299
|
|
1994-09-26T13:30:00Z,46.07812,46.17187,45.98437,46.14062,223000,1.371403592
|
|
1994-09-27T13:30:00Z,46.14062,46.26562,46,46.10937,479500,-0.097654514
|
|
1994-09-28T13:30:00Z,46.35937,46.53125,46.32812,46.46875,324000,3.344180268
|
|
1994-09-29T13:30:00Z,46.46875,46.46875,46.09375,46.23437,195900,-1.888683453
|
|
1994-09-30T13:30:00Z,46.21875,46.4375,46.17187,46.17187,5200,-0.565953322
|
|
1994-10-03T13:30:00Z,46.20312,46.25,45.98437,46.0625,72600,-0.80871417
|
|
1994-10-04T13:30:00Z,46.29687,46.29687,45.34375,45.375,84200,-5.379988569
|
|
1994-10-05T13:30:00Z,45.29687,45.39062,45,45.39062,461900,-0.633864869
|
|
1994-10-06T13:30:00Z,45.42187,45.45312,45.17187,45.25,345200,-0.911424679
|
|
1994-10-07T13:30:00Z,45.25,45.57812,45.20312,45.45312,188700,1.284087661
|
|
1994-10-10T13:30:00Z,45.65625,46.01562,45.64062,45.9375,213600,4.572992206
|
|
1994-10-11T13:30:00Z,46.14062,46.75,46.14062,46.625,461400,6.49999545
|
|
1994-10-12T13:30:00Z,46.6875,46.75,46.57812,46.6875,162400,0.489576222
|
|
1994-10-13T13:30:00Z,47.21875,47.32812,46.79687,46.84375,1564500,-0.213540911
|
|
1994-10-14T13:30:00Z,47,47.0625,46.6875,47.04687,72800,0.387347917
|
|
1994-10-17T13:30:00Z,47,47.0625,46.90625,46.95312,282300,-0.551875473
|
|
1994-10-18T13:30:00Z,46.90625,46.90625,46.6875,46.84375,132100,-0.996055385
|
|
1994-10-19T13:30:00Z,46.67187,47.23437,46.65625,47.0625,136700,1.638315194
|
|
1994-10-20T13:30:00Z,47.0625,47.0625,46.60937,46.75,290300,-1.908099137
|
|
1994-10-21T13:30:00Z,46.625,46.6875,46.35937,46.5625,87800,-1.656670799
|
|
1994-10-24T13:30:00Z,46.57812,46.76562,46.15625,46.17187,149600,-2.475626055
|
|
1994-10-25T13:30:00Z,46.01562,46.3125,46,46.21875,91800,0.121625589
|
|
1994-10-26T13:30:00Z,46.39062,46.4375,46.17187,46.39062,201000,0.9620597
|
|
1994-10-27T13:30:00Z,46.5625,46.67187,46.45312,46.67187,210300,2.362042969
|
|
1994-10-28T13:30:00Z,46.76562,47.70312,46.76562,47.65625,192100,9.2822967
|
|
1994-10-31T14:30:00Z,47.54687,47.59375,47.46875,47.48437,36300,0.060394131
|
|
1994-11-01T14:30:00Z,47.28125,47.28125,46.9375,46.95312,435200,-5.271781241
|
|
1994-11-02T14:30:00Z,46.8125,47.23437,46.6875,46.6875,115600,-1.146395811
|
|
1994-11-03T14:30:00Z,46.84375,47.01562,46.78125,46.9375,87000,1.743165391
|
|
1994-11-04T14:30:00Z,47.15625,47.15625,46.32812,46.32812,124400,-4.472521045
|
|
1994-11-07T14:30:00Z,46.3125,46.59375,46.3125,46.46875,115000,0.039857148
|
|
1994-11-08T14:30:00Z,46.625,46.98437,46.54687,46.82812,308300,3.124937974
|
|
1994-11-09T14:30:00Z,47.32812,47.32812,46.5,46.90625,318500,-0.291646518
|
|
1994-11-10T14:30:00Z,46.9375,47.03125,46.54687,46.57812,172100,-2.335383953
|
|
1994-11-11T14:30:00Z,46.51562,46.5625,46.28125,46.40625,302200,-1.54936046
|
|
1994-11-14T14:30:00Z,46.60937,46.85937,46.60937,46.84375,181400,3.941510336
|
|
1994-11-15T14:30:00Z,46.79687,47.09375,46.32812,46.6875,316900,-0.595643439
|
|
1994-11-16T14:30:00Z,46.76562,46.84375,46.60937,46.84375,106900,0.626754079
|
|
1994-11-17T14:30:00Z,46.875,46.875,46.34375,46.53125,104700,-2.63739827
|
|
1994-11-18T14:30:00Z,46.54687,46.625,46.26562,46.46875,269300,-0.699009147
|
|
1994-11-21T14:30:00Z,46.4375,46.57812,46,46,283100,-3.465869578
|
|
1994-11-22T14:30:00Z,45.82812,46,45,45,483600,-8.582732394
|
|
1994-11-23T14:30:00Z,45.03125,45.26562,44.60937,45.25,601600,0.430846071
|
|
1994-11-25T14:30:00Z,45.28125,45.53125,45.28125,45.46875,77300,2.015053354
|
|
1994-11-28T14:30:00Z,45.45312,45.6875,45.34375,45.67187,79900,1.257795
|
|
1994-11-29T14:30:00Z,45.65625,45.75,45.5,45.65625,105500,0.137733974
|
|
1994-11-30T14:30:00Z,45.89062,45.95312,45.59375,45.59375,218800,-1.089063386
|
|
1994-12-01T14:30:00Z,45.64062,45.64062,45.04687,45.14062,439000,-3.977699147
|
|
1994-12-02T14:30:00Z,45.04687,45.5625,45.04687,45.5625,318500,2.283052684
|
|
1994-12-05T14:30:00Z,45.65625,45.8125,45.5,45.60937,139200,0.539246261
|
|
1994-12-06T14:30:00Z,45.4375,45.65625,45.35937,45.64062,249900,0.613101507
|
|
1994-12-07T14:30:00Z,45.35937,45.5,45.26562,45.3125,531900,-1.983124895
|
|
1994-12-08T14:30:00Z,45.5,45.5625,44.75,44.875,261500,-3.249036918
|
|
1994-12-09T14:30:00Z,44.875,45.07812,44.6875,45.04687,235900,0.235749031
|
|
1994-12-12T14:30:00Z,44.95312,45.34375,44.95312,45.34375,151100,2.290128561
|
|
1994-12-13T14:30:00Z,45.3125,45.53125,45.3125,45.51562,70900,1.374392718
|
|
1994-12-14T14:30:00Z,45.45312,45.95312,45.45312,45.75,203300,2.152628999
|
|
1994-12-15T14:30:00Z,45.8125,46.03125,45.8125,45.89062,130100,1.376560958
|
|
1994-12-16T14:30:00Z,45.67187,45.84375,45.625,45.75,266100,-0.520305497
|
|
1994-12-19T14:30:00Z,45.75,45.84375,45.60937,45.8125,1120200,0.392136021
|
|
1994-12-20T14:30:00Z,45.85937,45.89062,45.67187,45.67187,675600,-0.820360417
|
|
1994-12-21T14:30:00Z,45.70312,46.26562,45.70312,46.15625,544500,3.942915625
|
|
1994-12-22T14:30:00Z,46.15625,46.20312,45.96875,46.01562,222000,-0.329202989
|
|
1994-12-23T14:30:00Z,45.98437,46.17187,45.98437,46.0625,125800,0.222750942
|
|
1994-12-27T14:30:00Z,46.21875,46.40625,46.1875,46.3125,95200,2.260044179
|
|
1994-12-28T14:30:00Z,46.35937,46.35937,45.96875,46.07812,358200,-1.824193019
|
|
1994-12-29T14:30:00Z,46.25,46.25,46.0625,46.10937,220100,-0.455752841
|
|
1994-12-30T14:30:00Z,46.20312,46.25,45.5625,45.5625,2209500,-4.267766098
|
|
1995-01-03T14:30:00Z,45.70312,45.84375,45.6875,45.78125,324300,0.45306335
|
|
1995-01-04T14:30:00Z,45.98437,46,45.75,46,351800,1.248314863
|
|
1995-01-05T14:30:00Z,46.03125,46.10937,45.95312,46,89800,-0.050011043
|
|
1995-01-06T14:30:00Z,46.09375,46.25,45.90625,46.04687,448400,0.069411111
|
|
1995-01-09T14:30:00Z,46.03125,46.09375,46,46.09375,36800,0.184489713
|
|
1995-01-10T14:30:00Z,46.20312,46.39062,46.14062,46.14062,229800,0.200557478
|
|
1995-01-11T14:30:00Z,46.29687,46.29687,45.8125,46.17187,222400,-0.192259735
|
|
1995-01-12T14:30:00Z,46.125,46.21875,46.03125,46.1875,40300,0.062796874
|
|
1995-01-13T14:30:00Z,46.4375,46.73437,46.375,46.73437,170600,5.183872483
|
|
1995-01-16T14:30:00Z,46.71875,47.03125,46.71875,47.01562,105100,2.41776255
|
|
1995-01-17T14:30:00Z,46.92187,47.0625,46.85937,47.03125,89500,0.508927978
|
|
1995-01-18T14:30:00Z,47,47.07812,46.875,46.98437,84500,-0.115891716
|
|
1995-01-19T14:30:00Z,46.82812,46.875,46.6875,46.71875,139100,-2.444430572
|
|
1995-01-20T14:30:00Z,46.65625,46.67187,46.45312,46.54687,78700,-1.56397599
|
|
1995-01-23T14:30:00Z,46.23437,46.6875,46.20312,46.6875,53700,1.426833718
|
|
1995-01-24T14:30:00Z,46.67187,46.75,46.64062,46.75,32400,0.376914859
|
|
1995-01-25T14:30:00Z,46.51562,47.04687,46.51562,46.875,15700,1.092218044
|
|
1995-01-26T14:30:00Z,46.84375,46.98437,46.75,46.92187,9800,0.423559116
|
|
1995-01-27T14:30:00Z,47.23437,47.23437,46.92187,47.10937,91200,0.850179671
|
|
1995-01-30T14:30:00Z,47.01562,47.04687,46.84375,46.90625,26600,-1.80659375
|
|
1995-01-31T14:30:00Z,47,47.17187,46.92187,47.09375,127500,1.205319361
|
|
1995-02-01T14:30:00Z,47.15625,47.32812,47,47.07812,380200,-0.130238657
|
|
1995-02-02T14:30:00Z,47.0625,47.35937,47.0625,47.35937,131700,2.278652006
|
|
1995-02-03T14:30:00Z,47.65625,48.10937,47.57812,48.03125,405100,6.121961525
|
|
1995-02-06T14:30:00Z,48.01562,48.375,47.96875,48.23437,405400,1.745583984
|
|
1995-02-07T14:30:00Z,48.3125,48.3125,48.14062,48.29687,702900,0.282853672
|
|
1995-02-08T14:30:00Z,48.23437,48.46875,48.20312,48.29687,521500,0.108974375
|
|
1995-02-09T14:30:00Z,48.21875,48.29687,48.125,48.29687,390700,0.31329872
|
|
1995-02-10T14:30:00Z,48.23437,48.35937,48.09375,48.35937,148300,0.643453744
|
|
1995-02-13T14:30:00Z,48.32812,48.46875,48.32812,48.375,79700,0.279686467
|
|
1995-02-14T14:30:00Z,48.53125,48.53125,48.25,48.4375,170200,0.091149611
|
|
1995-02-15T14:30:00Z,48.4375,48.76562,48.39062,48.70312,431500,1.930079045
|
|
1995-02-16T14:30:00Z,48.64062,48.6875,48.5,48.64062,99300,0.018941969
|
|
1995-02-17T14:30:00Z,48.59375,48.625,48.4375,48.45312,49100,-1.6757777
|
|
1995-02-21T14:30:00Z,48.45312,48.53125,48.42187,48.4375,168000,-0.197934851
|
|
1995-02-22T14:30:00Z,48.48437,48.79687,48.45312,48.79687,386400,3.233353135
|
|
1995-02-23T14:30:00Z,48.98437,49.15625,48.85937,48.875,402800,0.561565805
|
|
1995-02-24T14:30:00Z,48.9375,49.01562,48.8125,49,307600,0.491592251
|
|
1995-02-27T14:30:00Z,48.85937,49,48.53125,48.60937,280900,-3.02422379
|
|
1995-02-28T14:30:00Z,48.5625,49.01562,48.5625,49.01562,493500,2.80837193
|
|
1995-03-01T14:30:00Z,48.96875,49.03125,48.65625,48.70312,237900,-1.52734366
|
|
1995-03-02T14:30:00Z,48.6875,48.76562,48.54687,48.76562,488600,0.120384746
|
|
1995-03-03T14:30:00Z,48.60937,48.78125,48.48437,48.78125,290000,0.672769804
|
|
1995-03-06T14:30:00Z,48.45312,48.8125,48.39062,48.8125,85700,1.333560064
|
|
1995-03-07T14:30:00Z,48.64062,48.75,48.21875,48.4375,180900,-2.199871533
|
|
1995-03-08T14:30:00Z,48.51562,48.625,48.34375,48.5625,155900,0.344683651
|
|
1995-03-09T14:30:00Z,48.54687,48.59375,48.42187,48.54687,63500,-0.018718113
|
|
1995-03-10T14:30:00Z,48.59375,49.39062,48.53125,49.26562,192100,6.471968337
|
|
1995-03-13T14:30:00Z,49.23437,49.39062,49.17187,49.21875,261300,0.228864376
|
|
1995-03-14T14:30:00Z,49.35937,49.64062,49.35937,49.57812,223300,3.44798452
|
|
1995-03-15T14:30:00Z,49.5,49.57812,49.29687,49.48437,278500,-0.245289244
|
|
1995-03-16T14:30:00Z,49.4375,49.8125,49.4375,49.78125,20400,2.515957229
|
|
1995-03-17T14:30:00Z,49.4375,49.625,49.40625,49.5625,89900,-0.430484694
|
|
1995-03-20T14:30:00Z,49.625,49.625,49.46875,49.5625,91700,0
|
|
1995-03-21T14:30:00Z,49.5625,49.875,49.35937,49.4375,104400,-0.74677606
|
|
1995-03-22T14:30:00Z,49.53125,49.53125,49.32812,49.48437,74900,-0.022808889
|
|
1995-03-23T14:30:00Z,49.42187,49.65625,49.35937,49.51562,220500,0.231158688
|
|
1995-03-24T14:30:00Z,49.67187,50.21875,49.67187,50.21875,134000,6.777155198
|
|
1995-03-27T14:30:00Z,50.29687,50.42187,50.17187,50.42187,132100,1.32077635
|
|
1995-03-28T14:30:00Z,50.29687,50.42187,50.23437,50.42187,121900,0.502232143
|
|
1995-03-29T14:30:00Z,50.375,50.89062,50.125,50.40625,246100,0.114908809
|
|
1995-03-30T14:30:00Z,50.51562,50.51562,50.10937,50.3125,298400,-0.840215212
|
|
1995-03-31T14:30:00Z,49.92187,50.17187,49.54687,50.10937,541300,-1.027209176
|
|
1995-04-03T13:30:00Z,50.09375,50.23437,50.0625,50.23437,193300,0.864966199
|
|
1995-04-04T13:30:00Z,50.25,50.5625,50.25,50.5625,66900,2.997352441
|
|
1995-04-05T13:30:00Z,50.45312,50.60937,50.42187,50.5625,107200,0.439477022
|
|
1995-04-06T13:30:00Z,50.6875,50.79687,50.59375,50.75,352500,1.464842262
|
|
1995-04-07T13:30:00Z,50.85937,50.85937,50.46875,50.70312,361400,-0.473284671
|
|
1995-04-10T13:30:00Z,50.625,50.79687,50.59375,50.79687,285400,0.396908396
|
|
1995-04-11T13:30:00Z,50.92187,50.9375,50.59375,50.625,250300,-0.910431921
|
|
1995-04-12T13:30:00Z,50.78125,50.79687,50.60937,50.79687,144400,0.432857945
|
|
1995-04-13T13:30:00Z,50.89062,51.09375,50.85937,51.07812,243400,2.608411626
|
|
1995-04-17T13:30:00Z,51.26562,51.3125,50.625,50.78125,178900,-1.898013631
|
|
1995-04-18T13:30:00Z,50.82812,50.82812,50.48437,50.60937,329500,-1.606040296
|
|
1995-04-19T13:30:00Z,50.60937,50.71875,50.29687,50.5625,223000,-0.51225897
|
|
1995-04-20T13:30:00Z,50.70312,50.78125,50.4375,50.64062,207900,0.135202399
|
|
1995-04-21T13:30:00Z,50.65625,50.90625,50.65625,50.89062,145000,2.134492092
|
|
1995-04-24T13:30:00Z,50.85937,51.48437,50.85937,51.48437,169000,5.237726006
|
|
1995-04-25T13:30:00Z,51.40625,51.48437,51.3125,51.34375,293200,-0.051136196
|
|
1995-04-26T13:30:00Z,51.25,51.42187,51.125,51.39062,204400,0.444310234
|
|
1995-04-27T13:30:00Z,51.3125,51.54687,51.28125,51.51562,502200,0.849741683
|
|
1995-04-28T13:30:00Z,51.5,51.67187,51.17187,51.59375,130800,0.685687726
|
|
1995-05-01T13:30:00Z,51.54687,51.65625,51.45312,51.45312,518700,-0.636477334
|
|
1995-05-02T13:30:00Z,51.5,51.64062,51.39062,51.5625,228400,0.502253571
|
|
1995-05-03T13:30:00Z,51.73437,52.28125,51.73437,52.28125,724700,6.981823986
|
|
1995-05-04T13:30:00Z,52.34375,52.6875,52.125,52.25,311400,0.212774759
|
|
1995-05-05T13:30:00Z,52.46875,52.46875,52.07812,52.1875,314900,-0.748074693
|
|
1995-05-08T13:30:00Z,52.14062,52.73437,52.09375,52.5625,183100,2.478973135
|
|
1995-05-09T13:30:00Z,52.78125,52.84375,52.4375,52.51562,180600,-0.254970751
|
|
1995-05-10T13:30:00Z,52.65625,52.67187,52.32812,52.57812,330300,-0.122778197
|
|
1995-05-11T13:30:00Z,52.65625,52.71875,52.48437,52.71875,351700,0.5273625
|
|
1995-05-12T13:30:00Z,52.51562,52.875,52.5,52.75,94600,0.5742275
|
|
1995-05-15T13:30:00Z,52.89062,53,52.78125,53,147200,1.937511733
|
|
1995-05-16T13:30:00Z,52.98437,53.15625,52.89062,53.03125,221600,0.273444167
|
|
1995-05-17T13:30:00Z,53.03125,53.04687,52.78125,52.82812,189200,-1.650585698
|
|
1995-05-18T13:30:00Z,52.73437,52.76562,52.0625,52.0625,577800,-7.022940104
|
|
1995-05-19T13:30:00Z,51.98437,52.1875,51.90625,52.09375,363900,-0.178321148
|
|
1995-05-22T13:30:00Z,52.26562,52.75,52.23437,52.67187,216000,5.40773445
|
|
1995-05-23T13:30:00Z,52.76562,53.15625,52.60937,53.15625,136800,3.64744665
|
|
1995-05-24T13:30:00Z,53.25,53.42187,52.79687,53.125,370800,0.01214508
|
|
1995-05-25T13:30:00Z,52.96875,53.21875,52.71875,53.17187,379900,0.560051471
|
|
1995-05-26T13:30:00Z,52.96875,52.98437,52.35937,52.5625,518600,-5.02655385
|
|
1995-05-30T13:30:00Z,52.6875,52.82812,52.375,52.54687,61500,-0.56119652
|
|
1995-05-31T13:30:00Z,52.57812,53.64062,52.45312,53.64062,564500,8.888886679
|
|
1995-06-01T13:30:00Z,53.40625,53.90625,53.25,53.5,810100,0.455184852
|
|
1995-06-02T13:30:00Z,53.28125,53.92187,53.09375,53.54687,112900,0.628915104
|
|
1995-06-05T13:30:00Z,53.54687,54.04687,53.5,53.875,257200,2.846398435
|
|
1995-06-06T13:30:00Z,53.82812,54.01562,53.78125,53.78125,165800,-0.097643519
|
|
1995-06-07T13:30:00Z,53.67187,53.70312,53.4375,53.5,41900,-2.572825246
|
|
1995-06-08T13:30:00Z,53.48437,53.64062,53.375,53.375,141100,-0.634127163
|
|
1995-06-09T13:30:00Z,53.26562,53.32812,52.75,53.0625,304900,-2.741646782
|
|
1995-06-12T13:30:00Z,53.23437,53.57812,53.20312,53.35937,378500,2.004615793
|
|
1995-06-13T13:30:00Z,53.60937,53.96875,53.5625,53.9375,120000,5.46457656
|
|
1995-06-14T13:30:00Z,53.85937,53.95312,53.6875,53.89062,389400,0.228215945
|
|
1995-06-15T13:30:00Z,53.96875,54.23437,53.875,54.125,274500,1.87422366
|
|
1995-06-16T13:30:00Z,53.70312,53.96875,53.70312,53.96875,325100,0.107638263
|
|
1995-06-19T13:30:00Z,54.125,54.60937,54.09375,54.57812,134600,5.605418788
|
|
1995-06-20T13:30:00Z,54.42187,54.60937,54.39062,54.4375,287800,-0.068912024
|
|
1995-06-21T13:30:00Z,54.60937,54.65625,54.40625,54.40625,158200,-0.694086968
|
|
1995-06-22T13:30:00Z,54.64062,55.15625,54.64062,55.125,297000,6.241085731
|
|
1995-06-23T13:30:00Z,55,55.03125,54.84375,55.01562,315400,0.096551858
|
|
1995-06-26T13:30:00Z,54.85937,54.95312,54.35937,54.35937,132900,-5.884870392
|
|
1995-06-27T13:30:00Z,54.34375,54.70312,54.21875,54.25,127700,-0.991577046
|
|
1995-06-28T13:30:00Z,54.25,54.75,54.07812,54.53125,212600,1.79071746
|
|
1995-06-29T13:30:00Z,54.53125,54.67187,54.0625,54.4375,89200,-0.30307335
|
|
1995-06-30T13:30:00Z,54.54687,54.73437,54.29687,54.40625,714100,-0.503159428
|
|
1995-07-03T13:30:00Z,54.46875,54.60937,54.46875,54.60937,9500,1.461128427
|
|
1995-07-05T13:30:00Z,54.76562,55.0625,54.64062,54.8125,409300,1.568191846
|
|
1995-07-06T13:30:00Z,54.82812,55.51562,54.71875,55.51562,202500,5.753192292
|
|
1995-07-07T13:30:00Z,55.40625,55.78125,55.375,55.76562,481700,1.727485219
|
|
1995-07-10T13:30:00Z,55.8125,55.95312,55.70312,55.79687,400400,0.390613506
|
|
1995-07-11T13:30:00Z,55.75,55.79687,55.45312,55.53125,420500,-2.341523884
|
|
1995-07-12T13:30:00Z,55.64062,56.3125,55.53125,56.21875,203400,5.384798481
|
|
1995-07-13T13:30:00Z,56.14062,56.26562,56.03125,56.09375,215600,-0.012069707
|
|
1995-07-14T13:30:00Z,55.79687,56.09375,55.75,56.04687,543700,0.401335202
|
|
1995-07-17T13:30:00Z,56.125,56.42187,56.07812,56.35937,171500,2.734361111
|
|
1995-07-18T13:30:00Z,56.26562,56.26562,55.82812,55.875,221200,-3.79802583
|
|
1995-07-19T13:30:00Z,55.65625,55.71875,54.20312,55.26562,486600,-5.5745684
|
|
1995-07-20T13:30:00Z,55.32812,55.57812,55.03125,55.46875,318900,0.532692493
|
|
1995-07-21T13:30:00Z,55.42187,55.625,55.1875,55.40625,94000,-0.130732092
|
|
1995-07-24T13:30:00Z,55.48437,55.875,55.48437,55.8125,108400,3.827083562
|
|
1995-07-25T13:30:00Z,55.875,56.3125,55.70312,56.23437,107400,3.089633088
|
|
1995-07-26T13:30:00Z,56.20312,56.46875,56.17187,56.1875,167800,0.133192838
|
|
1995-07-27T13:30:00Z,56.45312,56.70312,56.45312,56.65625,187700,4.720083333
|
|
1995-07-28T13:30:00Z,56.70312,56.70312,56.25,56.29687,415600,-2.578465894
|
|
1995-07-31T13:30:00Z,56.34375,56.39062,56.03125,56.15625,342500,-1.209916727
|
|
1995-08-01T13:30:00Z,56.23437,56.23437,55.75,56.0625,141000,-1.082833721
|
|
1995-08-02T13:30:00Z,56.39062,56.79687,55.84375,55.9375,240400,-1.817919863
|
|
1995-08-03T13:30:00Z,55.54687,55.95312,55.45312,55.92187,1193600,0.289221728
|
|
1995-08-04T13:30:00Z,56.03125,56.07812,55.92187,55.98437,240500,0.518789063
|
|
1995-08-07T13:30:00Z,56.10937,56.28125,56.07812,56.10937,193100,0.803098825
|
|
1995-08-08T13:30:00Z,56.14062,56.3125,55.9375,56.10937,951900,-0.052898437
|
|
1995-08-09T13:30:00Z,56.29687,56.29687,56.04687,56.09375,107100,-0.568147727
|
|
1995-08-10T13:30:00Z,56.15625,56.28125,55.73437,55.96875,280800,-1.01294728
|
|
1995-08-11T13:30:00Z,55.92187,55.98437,55.42187,55.65625,257200,-2.760678285
|
|
1995-08-14T13:30:00Z,55.79687,56.15625,55.67187,56.15625,254800,3.430957357
|
|
1995-08-15T13:30:00Z,56.14062,56.14062,55.65625,56.04687,44400,-0.356564524
|
|
1995-08-16T13:30:00Z,56,56.20312,55.9375,56.20312,374900,0.791812683
|
|
1995-08-17T13:30:00Z,56.23437,56.23437,55.90625,56.10937,353800,-0.516476625
|
|
1995-08-18T13:30:00Z,56.39062,56.40625,56.125,56.17187,85400,-0.452557443
|
|
1995-08-21T13:30:00Z,56.40625,56.64062,56,56.01562,266700,-1.711750371
|
|
1995-08-22T13:30:00Z,56.09375,56.21875,55.8125,56.125,220200,0.068900265
|
|
1995-08-23T13:30:00Z,56.17187,56.20312,55.92187,55.92187,176500,-1.40683446
|
|
1995-08-24T13:30:00Z,55.9375,56.09375,55.75,55.98437,167400,0.061969351
|
|
1995-08-25T13:30:00Z,56.07812,56.39062,56.07812,56.29687,195000,2.966695519
|
|
1995-08-28T13:30:00Z,56.45312,56.45312,56,56.09375,293000,-1.198882478
|
|
1995-08-29T13:30:00Z,56.15625,56.25,55.76562,56.23437,1133100,0.320851008
|
|
1995-08-30T13:30:00Z,56.28125,56.42187,56.21875,56.35937,437400,0.966290282
|
|
1995-08-31T13:30:00Z,56.34375,56.5,56.29687,56.40625,491900,0.385507214
|
|
1995-09-01T13:30:00Z,56.39062,56.75,56.34375,56.65625,629900,2.029092593
|
|
1995-09-05T13:30:00Z,56.82812,57.21875,56.73437,57.1875,272200,4.633167564
|
|
1995-09-06T13:30:00Z,57.23437,57.35937,57.21875,57.29687,214500,1.00598408
|
|
1995-09-07T13:30:00Z,57.35937,57.39062,57.25,57.32812,258800,0.11719125
|
|
1995-09-08T13:30:00Z,57.54687,57.54687,57.17187,57.54687,107300,0.753348214
|
|
1995-09-11T13:30:00Z,57.64062,57.8125,57.64062,57.70312,260700,1.422985332
|
|
1995-09-12T13:30:00Z,57.71875,57.96875,57.57812,57.96875,139500,1.6601875
|
|
1995-09-13T13:30:00Z,57.90625,58.3125,57.89062,58.23437,239800,2.183033917
|
|
1995-09-14T13:30:00Z,58.4375,58.8125,58.28125,58.76562,457600,4.411314767
|
|
1995-09-15T13:30:00Z,58.40625,58.57812,58.20312,58.4375,431200,-1.47105653
|
|
1995-09-18T13:30:00Z,58.23437,58.26562,57.9375,58.21875,307500,-1.620361454
|
|
1995-09-19T13:30:00Z,58.32812,58.53125,58.125,58.5,549600,1.729933844
|
|
1995-09-20T13:30:00Z,58.59375,58.78125,58.54687,58.78125,290800,2.442651364
|
|
1995-09-21T13:30:00Z,58.70312,58.75,58.0625,58.29687,508500,-3.837106771
|
|
1995-09-22T13:30:00Z,57.82812,58.375,57.78125,58.3125,449900,0.724220154
|
|
1995-09-25T13:30:00Z,58.375,58.375,58.01562,58.21875,130000,-0.196102378
|
|
1995-09-26T13:30:00Z,58.39062,58.53125,58.0625,58.20312,466600,-0.570932692
|
|
1995-09-27T13:30:00Z,57.95312,58.1875,57.59375,58.15625,654400,0.045930523
|
|
1995-09-28T13:30:00Z,58.20312,58.59375,58.15625,58.59375,456200,3.8281362
|
|
1995-09-29T13:30:00Z,58.54687,58.90625,58.40625,58.48437,606600,-0.140432713
|
|
1995-10-02T13:30:00Z,58.48437,58.625,58.04687,58.1875,293100,-2.122686072
|
|
1995-10-03T13:30:00Z,58.1875,58.34375,57.95312,58.25,839700,0.061552812
|
|
1995-10-04T13:30:00Z,58.28125,58.28125,58.10937,58.1875,248800,-0.439457031
|
|
1995-10-05T13:30:00Z,58.25,58.35937,58.09375,58.35937,268800,0.754819645
|
|
1995-10-06T13:30:00Z,58.39062,58.57812,58.39062,58.40625,75300,0.486665775
|
|
1995-10-09T13:30:00Z,58.1875,58.21875,57.8125,57.92187,358200,-4.51644713
|
|
1995-10-10T13:30:00Z,57.32812,57.89062,57.26562,57.89062,360800,1.065037482
|
|
1995-10-11T13:30:00Z,58.09375,58.09375,57.875,58.07812,228100,1.131557744
|
|
1995-10-12T13:30:00Z,58.125,58.46875,58.125,58.4375,199800,3.366604467
|
|
1995-10-13T13:30:00Z,58.70312,58.85937,58.625,58.625,488100,1.470494661
|
|
1995-10-16T13:30:00Z,58.45312,58.5625,58.34375,58.34375,443600,-2.318260751
|
|
1995-10-17T13:30:00Z,58.40625,58.79687,58.29687,58.73437,146000,2.831973148
|
|
1995-10-18T13:30:00Z,59.01562,59.09375,58.71875,58.90625,228100,0.979113522
|
|
1995-10-19T13:30:00Z,58.875,59.1875,58.79687,59.1875,500600,1.724945972
|
|
1995-10-20T13:30:00Z,59.14062,59.1875,58.82812,58.82812,748400,-2.246125
|
|
1995-10-23T13:30:00Z,58.54687,58.8125,58.54687,58.70312,533000,-0.624995556
|
|
1995-10-24T13:30:00Z,58.78125,58.84375,58.625,58.76562,172200,0.319605113
|
|
1995-10-25T13:30:00Z,58.8125,58.89062,58.28125,58.28125,302700,-3.721477573
|
|
1995-10-26T13:30:00Z,58.375,58.42187,57.28125,57.75,606800,-4.792963604
|
|
1995-10-27T13:30:00Z,57.6875,58.1875,57.42187,58.1875,905800,1.575732979
|
|
1995-10-30T14:30:00Z,58.32812,58.59375,58.32812,58.5625,488700,3.399756984
|
|
1995-10-31T14:30:00Z,58.71875,58.84375,58.3125,58.3125,508200,-1.175749164
|
|
1995-11-01T14:30:00Z,58.28125,58.78125,58.23437,58.78125,415700,2.788476239
|
|
1995-11-02T14:30:00Z,58.6875,59.15625,58.6875,59.15625,326000,2.898848684
|
|
1995-11-03T14:30:00Z,59.23437,59.25,59.0625,59.23437,615000,0.375591346
|
|
1995-11-06T14:30:00Z,59.21875,59.21875,59.01562,59.03125,311200,-1.924134603
|
|
1995-11-07T14:30:00Z,59,59,58.625,58.8125,358200,-2.085658482
|
|
1995-11-08T14:30:00Z,58.89062,59.375,58.89062,59.34375,357200,4.382487638
|
|
1995-11-09T14:30:00Z,59.57812,59.57812,59.28125,59.5625,503700,1.157923384
|
|
1995-11-10T14:30:00Z,59.23437,59.60937,59.21875,59.53125,795600,0.616908288
|
|
1995-11-13T14:30:00Z,59.42187,59.65625,59.3125,59.46875,818500,0.115009002
|
|
1995-11-14T14:30:00Z,59.35937,59.48437,59.07812,59.07812,341800,-3.034696824
|
|
1995-11-15T14:30:00Z,59.14062,59.6875,59.10937,59.67187,584700,4.525508573
|
|
1995-11-16T14:30:00Z,59.67187,60.0625,59.65625,60,577700,2.830686142
|
|
1995-11-17T14:30:00Z,60.09375,60.20312,60.01562,60.1875,267000,1.448315066
|
|
1995-11-20T14:30:00Z,60.28125,60.29687,59.85937,59.875,448800,-2.189850636
|
|
1995-11-21T14:30:00Z,59.9375,60.35937,59.92187,60.35937,119200,3.195470366
|
|
1995-11-22T14:30:00Z,60.3125,60.375,60.17187,60.17187,351600,-0.57852778
|
|
1995-11-24T14:30:00Z,60.23437,60.32812,60.1875,60.32812,62400,0.893450232
|
|
1995-11-27T14:30:00Z,60.45312,60.64062,60.34375,60.34375,273000,-0.092962018
|
|
1995-11-28T14:30:00Z,60.29687,60.98437,60.15625,60.98437,479000,4.479236064
|
|
1995-11-29T14:30:00Z,61.09375,61.09375,60.84375,61.04687,549200,0.439432292
|
|
1995-11-30T14:30:00Z,61.04687,61.20312,60.84375,60.90625,286200,-0.761686316
|
|
1995-12-01T14:30:00Z,60.98437,61.07812,60.84375,60.98437,465200,0.171236308
|
|
1995-12-04T14:30:00Z,61.125,61.73437,61.04687,61.73437,631700,6.878380435
|
|
1995-12-05T14:30:00Z,61.67187,62.20312,61.625,62.14062,567700,3.180378148
|
|
1995-12-06T14:30:00Z,62.29687,62.53125,62,62.28125,272800,0.941305347
|
|
1995-12-07T14:30:00Z,62.20312,62.28125,61.90625,61.95312,289700,-2.827029945
|
|
1995-12-08T14:30:00Z,62.21875,62.23437,61.76562,62.15625,296900,0.361919118
|
|
1995-12-11T14:30:00Z,62.28125,62.54687,62.15625,62.42187,186500,1.924908908
|
|
1995-12-12T14:30:00Z,62.14062,62.35937,62.14062,62.23437,299400,-0.650160384
|
|
1995-12-13T14:30:00Z,62.3125,62.70312,62.3125,62.625,390700,3.687417974
|
|
1995-12-14T14:30:00Z,62.6875,62.79687,62.01562,62.17187,395000,-2.804566193
|
|
1995-12-15T14:30:00Z,61.875,61.875,61.59375,61.8125,416700,-3.360558438
|
|
1995-12-18T14:30:00Z,61.26562,61.26562,60.60937,60.625,862300,-12.11825127
|
|
1995-12-19T14:30:00Z,60.65625,61.34375,60.57812,61.26562,1022600,3.809784146
|
|
1995-12-20T14:30:00Z,61.45312,61.51562,60.67187,60.67187,1349800,-3.099732811
|
|
1995-12-21T14:30:00Z,61.03125,61.17187,60.75,60.98437,857600,0.446418367
|
|
1995-12-22T14:30:00Z,61.3125,61.375,61.14062,61.20312,332800,1.147131124
|
|
1995-12-26T14:30:00Z,61.45312,61.53125,61.32812,61.5,432200,2.0508125
|
|
1995-12-27T14:30:00Z,61.65625,61.65625,61.35937,61.46875,151800,-0.358473752
|
|
1995-12-28T14:30:00Z,61.34375,61.65625,61.25,61.40625,256200,-0.235721983
|
|
1995-12-29T14:30:00Z,61.46875,61.53125,61.25,61.48437,339200,0.3340625
|
|
1996-01-02T14:30:00Z,61.40625,62.14062,61.34375,62.14062,514400,5.262026435
|
|
1996-01-03T14:30:00Z,62.34375,62.5,62,62.3125,610300,1.116659363
|
|
1996-01-04T14:30:00Z,62.39062,62.625,61.21875,61.71875,1129700,-4.532101174
|
|
1996-01-05T14:30:00Z,61.3125,61.75,61.17187,61.59375,302400,-0.697906996
|
|
1996-01-08T14:30:00Z,61.8125,61.90625,61.73437,61.82812,179900,1.9530625
|
|
1996-01-09T14:30:00Z,62.0625,62.0625,60.625,60.76562,415500,-8.905234603
|
|
1996-01-10T14:30:00Z,60.6875,60.8125,59.64062,59.96875,787700,-6.957769889
|
|
1996-01-11T14:30:00Z,60.0625,60.32812,59.78125,60.32812,513200,0.96603185
|
|
1996-01-12T14:30:00Z,60.48437,60.5,59.67187,60.23437,390400,-0.698522181
|
|
1996-01-15T14:30:00Z,60.25,60.45312,59.85937,60.10937,154100,-0.920767857
|
|
1996-01-16T14:30:00Z,60.40625,60.89062,59.89062,60.84375,454500,4.330053734
|
|
1996-01-17T14:30:00Z,60.70312,61.125,60.45312,60.65625,407600,-0.317377031
|
|
1996-01-18T14:30:00Z,60.89062,60.90625,60.375,60.85937,425500,0.569065159
|
|
1996-01-19T14:30:00Z,60.85937,61.42187,60.79687,61.26562,169800,3.342013889
|
|
1996-01-22T14:30:00Z,61.21875,61.42187,61.10937,61.28125,288100,0.350100236
|
|
1996-01-23T14:30:00Z,61.25,61.42187,61.125,61.42187,362100,0.756824609
|
|
1996-01-24T14:30:00Z,61.51562,62.04687,61.48437,61.92187,1506500,4.577263587
|
|
1996-01-25T14:30:00Z,61.96875,62,61.625,61.70312,298400,-0.973353996
|
|
1996-01-26T14:30:00Z,61.65625,62.26562,61.57812,62.23437,726300,3.515601684
|
|
1996-01-29T14:30:00Z,62.1875,62.48437,62.14062,62.48437,254800,1.737492448
|
|
1996-01-30T14:30:00Z,62.60937,63.14062,62.53125,63.01562,272100,4.690754852
|
|
1996-01-31T14:30:00Z,63,63.6875,62.96875,63.67187,498000,5.598987202
|
|
1996-02-01T14:30:00Z,63.60937,63.90625,63.5625,63.90625,373900,1.576719262
|
|
1996-02-02T14:30:00Z,63.875,64.01562,63.5,63.64062,496200,-1.328419042
|
|
1996-02-05T14:30:00Z,63.53125,64.25,63.4375,64.15625,295300,3.364581635
|
|
1996-02-06T14:30:00Z,64.1875,64.82812,64.09375,64.76562,301600,4.972714595
|
|
1996-02-07T14:30:00Z,64.75,65.14062,64.6875,65.14062,585100,2.803323433
|
|
1996-02-08T14:30:00Z,65.04687,65.90625,64.92187,65.84375,1526600,5.303448114
|
|
1996-02-09T14:30:00Z,65.8125,66.375,65.51562,65.82812,804600,0.600328559
|
|
1996-02-12T14:30:00Z,65.95312,66.625,65.89062,66.32812,626500,4.474835586
|
|
1996-02-13T14:30:00Z,66.04687,66.6875,66,66.1875,1045900,0.067405313
|
|
1996-02-14T14:30:00Z,66.14062,66.35937,65.57812,65.60937,431400,-3.772190546
|
|
1996-02-15T14:30:00Z,65.46875,65.90625,65.125,65.20312,889500,-2.22521234
|
|
1996-02-16T14:30:00Z,65.07812,65.23437,64.73437,64.9375,606100,-2.081051442
|
|
1996-02-20T14:30:00Z,64.4375,64.625,63.875,64.29687,492300,-5.262953046
|
|
1996-02-21T14:30:00Z,64.42187,65.14062,64.42187,65.09375,434000,7.090153618
|
|
1996-02-22T14:30:00Z,65.45312,66.32812,65.40625,66.125,721400,9.504507345
|
|
1996-02-23T14:30:00Z,66.5,66.60937,65.32812,65.9375,1430400,-1.033683492
|
|
1996-02-26T14:30:00Z,65.75,65.89062,64.96875,65,1408400,-8.101974587
|
|
1996-02-27T14:30:00Z,65.15625,65.17187,64.5,64.79687,601000,-2.073902975
|
|
1996-02-28T14:30:00Z,65.3125,65.73437,64.5,64.5,865900,-3.508704626
|
|
1996-02-29T14:30:00Z,64.125,64.95312,63.875,63.875,914300,-2.905880242
|
|
1996-03-01T14:30:00Z,64.64062,64.89062,63.60937,64.89062,1452600,5.0928383
|
|
1996-03-04T14:30:00Z,65.03125,65.65625,64.8125,65.26562,652600,2.928851562
|
|
1996-03-05T14:30:00Z,65.10937,65.875,65.07812,65.875,402000,4.678181405
|
|
1996-03-06T14:30:00Z,65.78125,65.96875,65.29687,65.29687,624700,-2.632329783
|
|
1996-03-07T14:30:00Z,65.42187,65.65625,65.23437,65.625,534200,1.2765858
|
|
1996-03-08T14:30:00Z,64.1875,64.875,62,63.5,2289900,-16.59669371
|
|
1996-03-11T14:30:00Z,63.25,64.32812,63.0625,64.23437,1511400,3.797411476
|
|
1996-03-12T14:30:00Z,63.8125,64.04687,62.90625,63.73437,1385300,-1.642656588
|
|
1996-03-13T14:30:00Z,64.15625,64.4375,63.79687,64.17187,1019300,2.706207705
|
|
1996-03-14T14:30:00Z,64.26562,64.8125,64.23437,64.45312,725600,2.473747016
|
|
1996-03-15T14:30:00Z,64.0625,64.32812,63.75,64.125,869200,-1.597979662
|
|
1996-03-18T14:30:00Z,64.71875,65.35937,64.57812,65.35937,917600,11.83720377
|
|
1996-03-19T14:30:00Z,65.9375,66,65,65.21875,858500,-1.172858902
|
|
1996-03-20T14:30:00Z,65.53125,65.53125,64.64062,65.14062,744300,-1.529741713
|
|
1996-03-21T14:30:00Z,65.21875,65.25,64.76562,64.98437,650800,-1.494336302
|
|
1996-03-22T14:30:00Z,65.01562,65.32812,64.9375,65.15625,344500,0.878094287
|
|
1996-03-25T14:30:00Z,65.75,65.8125,64.85937,65.03125,802400,-1.864329613
|
|
1996-03-26T14:30:00Z,64.92187,65.51562,64.85937,65.34375,969400,1.244885222
|
|
1996-03-27T14:30:00Z,65.4375,65.48437,64.6875,64.75,809600,-3.781970263
|
|
1996-03-28T14:30:00Z,64.51562,65.03125,64.5,65,1001300,0.8007875
|
|
1996-03-29T14:30:00Z,65.1875,65.1875,64.375,64.6875,457700,-1.846880372
|
|
1996-04-01T14:30:00Z,65,65.45312,64.79687,65.4375,773400,4.829860239
|
|
1996-04-02T14:30:00Z,65.51562,65.5625,65.29687,65.5625,638800,0.604267334
|
|
1996-04-03T14:30:00Z,65.32812,65.60937,65.17187,65.5625,288000,0.700604844
|
|
1996-04-04T14:30:00Z,65.5625,65.71875,65.5,65.51562,934900,-0.041285025
|
|
1996-04-08T13:30:00Z,63.875,64.39062,63.59375,64.39062,2217200,-7.699853591
|
|
1996-04-09T13:30:00Z,64.64062,64.64062,64.01562,64.14062,1180900,-1.153665125
|
|
1996-04-10T13:30:00Z,64.03125,64.3125,62.75,63,939500,-9.174203414
|
|
1996-04-11T13:30:00Z,63.15625,63.46875,62.125,62.92187,1276000,-1.547281707
|
|
1996-04-12T13:30:00Z,63.35937,63.8125,63.17187,63.71875,411300,6.199581988
|
|
1996-04-15T13:30:00Z,64.04687,64.32812,63.84375,64.25,484200,4.3226495
|
|
1996-04-16T13:30:00Z,64.375,64.65625,64.23437,64.4375,429700,1.447882714
|
|
1996-04-17T13:30:00Z,64.375,64.5625,63.84375,64.28125,525300,-0.947473404
|
|
1996-04-18T13:30:00Z,64.4375,64.57812,64.09375,64.375,818600,0.142727367
|
|
1996-04-19T13:30:00Z,64.6875,64.85937,64.42187,64.53125,885100,0.397026673
|
|
1996-04-22T13:30:00Z,65.125,65.28125,64.59375,65.03125,828900,2.56121134
|
|
1996-04-23T13:30:00Z,64.92187,65.28125,64.78125,65.23437,225400,1.002783582
|
|
1996-04-24T13:30:00Z,65.5625,65.5625,64.85937,65,699000,-1.3124766
|
|
1996-04-25T13:30:00Z,65.14062,65.5625,64.75,65.29687,475500,0.864479508
|
|
1996-04-26T13:30:00Z,65.46875,65.8125,65.23437,65.4375,563300,0.856682933
|
|
1996-04-29T13:30:00Z,65.15625,65.5625,65.15625,65.4375,219900,0.563826651
|
|
1996-04-30T13:30:00Z,65.4375,65.5625,65.125,65.39062,184400,-2.88462E-05
|
|
1996-05-01T13:30:00Z,65.375,65.79687,65.28125,65.53125,561900,0.996842274
|
|
1996-05-02T13:30:00Z,65.01562,65.375,64.09375,64.40625,1299600,-8.934166899
|
|
1996-05-03T13:30:00Z,64.78125,64.98437,63.75,64.3125,1329300,-1.421107461
|
|
1996-05-06T13:30:00Z,64.5625,64.5625,63.6875,64.25,647500,-1.322588583
|
|
1996-05-07T13:30:00Z,64.25,64.25,63.76562,63.98437,582100,-2.564876941
|
|
1996-05-08T13:30:00Z,63.67187,64.78125,63.07812,64.78125,1694700,4.113640272
|
|
1996-05-09T13:30:00Z,64.5625,65.0625,64.5,64.73437,593400,0.662231572
|
|
1996-05-10T13:30:00Z,65.375,65.59375,65.0625,65.375,925100,4.97328275
|
|
1996-05-13T13:30:00Z,65.53125,66.64062,65.46875,66.35937,867500,9.076349937
|
|
1996-05-14T13:30:00Z,66.625,66.9375,66.5625,66.76562,632300,3.613286071
|
|
1996-05-15T13:30:00Z,66.78125,67.3125,66.64062,66.6875,466100,-0.43431106
|
|
1996-05-16T13:30:00Z,66.3125,66.9375,66.28125,66.82812,514400,1.400834052
|
|
1996-05-17T13:30:00Z,67,67.29687,67,67.1875,427700,3.33228587
|
|
1996-05-20T13:30:00Z,67.65625,67.75,66.98437,67.64062,788500,2.129611895
|
|
1996-05-21T13:30:00Z,67.75,67.875,67.5,67.54687,352700,-0.770203967
|
|
1996-05-22T13:30:00Z,67.625,68.1875,67.39062,68.1875,1218100,4.114632824
|
|
1996-05-23T13:30:00Z,68.28125,68.4375,67.53125,67.90625,967900,-1.285564366
|
|
1996-05-24T13:30:00Z,67.96875,68.32812,67.9375,68.17187,659100,1.441913345
|
|
1996-05-28T13:30:00Z,68.375,68.375,67.3125,67.48437,456400,-5.220319787
|
|
1996-05-29T13:30:00Z,67.625,67.6875,66.8125,67.03125,649600,-3.720969628
|
|
1996-05-30T13:30:00Z,66.9375,67.71875,66.75,67.375,895800,1.592548077
|
|
1996-05-31T13:30:00Z,67.35937,67.64062,66.875,66.875,923500,-2.260048629
|
|
1996-06-03T13:30:00Z,66.89062,67.10937,66.70312,67.0625,503100,0.423179475
|
|
1996-06-04T13:30:00Z,67.375,67.59375,67.25,67.53125,627100,4.07615403
|
|
1996-06-05T13:30:00Z,67.5625,68.20312,67.42187,68.125,428000,4.679094643
|
|
1996-06-06T13:30:00Z,68.5,68.5,67.5,67.625,523300,-2.729023973
|
|
1996-06-07T13:30:00Z,66.1875,67.64062,66.1875,67.625,1422800,2.686923924
|
|
1996-06-10T13:30:00Z,67.53125,67.73437,67.29687,67.40625,548800,0.201060049
|
|
1996-06-11T13:30:00Z,67.65625,68.03125,67.34375,67.34375,688700,-1.358695652
|
|
1996-06-12T13:30:00Z,67.5625,67.73437,67.10937,67.21875,1120600,-1.302066667
|
|
1996-06-13T13:30:00Z,67.375,67.46875,66.82812,67.21875,1502000,-0.551288545
|
|
1996-06-14T13:30:00Z,67.25,67.25,66.71875,66.9375,1468200,-2.61130137
|
|
1996-06-17T13:30:00Z,66.96875,67.21875,66.71875,66.89062,1101000,-0.498861486
|
|
1996-06-18T13:30:00Z,66.84375,67.03125,66.32812,66.34375,718000,-3.971653488
|
|
1996-06-19T13:30:00Z,66.65625,67,66.42187,66.64062,552100,0.906616683
|
|
1996-06-20T13:30:00Z,66.70312,66.92187,66.1875,66.59375,1234400,-0.404549509
|
|
1996-06-21T13:30:00Z,66.5625,66.8125,66.375,66.8125,573300,0.930612797
|
|
1996-06-24T13:30:00Z,66.96875,67.21875,66.84375,66.9375,416500,0.963092672
|
|
1996-06-25T13:30:00Z,67.125,67.17187,66.78125,66.85937,454400,-0.80424845
|
|
1996-06-26T13:30:00Z,66.78125,66.92187,66.39062,66.40625,838200,-3.46581383
|
|
1996-06-27T13:30:00Z,66.40625,67.04687,66.15625,66.875,1090500,2.478601875
|
|
1996-06-28T13:30:00Z,67.15625,67.5,66.96875,67.10937,1060800,1.843356742
|
|
1996-07-01T13:30:00Z,67.28125,67.70312,67.1875,67.6875,471300,5.041792161
|
|
1996-07-02T13:30:00Z,67.625,67.64062,67.32812,67.4375,389400,-1.24338352
|
|
1996-07-03T13:30:00Z,67.40625,67.5,67.0625,67.29687,308300,-1.17191129
|
|
1996-07-05T13:30:00Z,66.125,66.4375,65.375,65.57812,842900,-15.96416215
|
|
1996-07-08T13:30:00Z,65.625,65.98437,65.125,65.3125,942000,-1.588136494
|
|
1996-07-09T13:30:00Z,65.60937,65.8125,65.375,65.57812,739200,0.982114286
|
|
1996-07-10T13:30:00Z,65.5625,65.84375,64.92187,65.84375,1132300,1.757825105
|
|
1996-07-11T13:30:00Z,65.5625,65.6875,63.875,64.51562,1587400,-11.1772134
|
|
1996-07-12T13:30:00Z,64.625,64.90625,64.07812,64.5625,1312000,-0.617426567
|
|
1996-07-15T13:30:00Z,64.71875,64.71875,62.65625,62.65625,1951300,-16.93050987
|
|
1996-07-16T13:30:00Z,62.84375,63.5,60.375,62.8125,4141000,-1.46861588
|
|
1996-07-17T13:30:00Z,63.75,64,63,63.5625,1340500,4.368905142
|
|
1996-07-18T13:30:00Z,63.75,64.54687,63.32812,64.4375,1432500,5.696585648
|
|
1996-07-19T13:30:00Z,64.28125,64.375,63.625,63.96875,1216000,-2.414190574
|
|
1996-07-22T13:30:00Z,63.53125,63.75,63.01562,63.5,519800,-3.634798082
|
|
1996-07-23T13:30:00Z,63.59375,63.9375,62.57812,62.6875,1479800,-5.366638945
|
|
1996-07-24T13:30:00Z,61.9375,63.1875,61.625,62.8125,2463400,1.246929585
|
|
1996-07-25T13:30:00Z,63.4375,63.5625,63.125,63.375,1989800,4.326923077
|
|
1996-07-26T13:30:00Z,63.5625,63.8125,63.39062,63.71875,642300,2.49450354
|
|
1996-07-29T13:30:00Z,63.625,63.71875,62.9375,63.01562,1297900,-5.76641369
|
|
1996-07-30T13:30:00Z,63.4375,63.6875,62.9375,63.625,1868200,2.563192472
|
|
1996-07-31T13:30:00Z,63.67187,64.26562,63.51562,64.09375,767100,3.650604473
|
|
1996-08-01T13:30:00Z,64.15625,65.39062,64.0625,65.15625,1168600,9.430608882
|
|
1996-08-02T13:30:00Z,66,66.59375,65.75,66.5625,1098500,12.51755618
|
|
1996-08-05T13:30:00Z,66.57812,66.59375,65.96875,66.17187,710200,-2.196293367
|
|
1996-08-06T13:30:00Z,66.15625,66.51562,65.79687,66.375,640000,0.602692857
|
|
1996-08-07T13:30:00Z,66.625,66.75,66.125,66.54687,917800,0.646525862
|
|
1996-08-08T13:30:00Z,66.5625,66.5625,66.1875,66.4375,925100,-1.089649085
|
|
1996-08-09T13:30:00Z,66.67187,66.76562,66.0625,66.21875,648800,-1.520946526
|
|
1996-08-12T13:30:00Z,66.25,66.85937,66,66.70312,764200,2.46020243
|
|
1996-08-13T13:30:00Z,66.57812,66.625,66,66.17187,805200,-3.511207422
|
|
1996-08-14T13:30:00Z,66.1875,66.46875,66,66.40625,533800,0.787968322
|
|
1996-08-15T13:30:00Z,66.23437,66.625,66.20312,66.28125,632600,-0.134468876
|
|
1996-08-16T13:30:00Z,66.46875,66.875,66.46875,66.84375,475100,5.523910171
|
|
1996-08-19T13:30:00Z,66.85937,66.92187,66.625,66.875,436400,0.46485845
|
|
1996-08-20T13:30:00Z,66.89062,66.90625,66.67187,66.82812,645700,-0.395447108
|
|
1996-08-21T13:30:00Z,66.65625,66.8125,66.375,66.59375,266400,-1.727978652
|
|
1996-08-22T13:30:00Z,66.75,67.34375,66.71875,67.21875,584800,5.625
|
|
1996-08-23T13:30:00Z,67.09375,67.20312,66.64062,66.85937,757100,-1.888809538
|
|
1996-08-26T13:30:00Z,66.70312,66.78125,66.42187,66.53125,784700,-2.82779731
|
|
1996-08-27T13:30:00Z,66.71875,66.84375,66.5,66.78125,389400,1.20345086
|
|
1996-08-28T13:30:00Z,66.9375,67,66.65625,66.67187,227600,-0.861951087
|
|
1996-08-29T13:30:00Z,66.59375,66.59375,65.625,66.01562,680200,-6.162287511
|
|
1996-08-30T13:30:00Z,66,66.01562,65.125,65.32812,1500900,-6.280594332
|
|
1996-09-03T13:30:00Z,64.46875,65.84375,64.375,65.75,1782000,3.255746246
|
|
1996-09-04T13:30:00Z,65.75,66.75,65.48437,65.8125,930200,1.631768255
|
|
1996-09-05T13:30:00Z,65.5,65.76562,65.01562,65.01562,616600,-6.459883308
|
|
1996-09-06T13:30:00Z,65.25,66.17187,65.14062,65.9375,804900,6.808320165
|
|
1996-09-09T13:30:00Z,66.1875,66.73437,66.07812,66.71875,719200,6.756090539
|
|
1996-09-10T13:30:00Z,66.625,66.90625,66.375,66.6875,669900,0.4296875
|
|
1996-09-11T13:30:00Z,66.5625,67.125,66.40625,67.0625,713500,2.385305851
|
|
1996-09-12T13:30:00Z,67.25,67.73437,67.15625,67.53125,713300,4.111731839
|
|
1996-09-13T13:30:00Z,68.3125,68.625,68.125,68.5625,2008800,9.668848536
|
|
1996-09-16T13:30:00Z,68.65625,69.15625,68.5625,68.8125,1220200,2.208891369
|
|
1996-09-17T13:30:00Z,68.875,68.98437,68.23437,68.65625,604700,-1.037485767
|
|
1996-09-18T13:30:00Z,68.5625,68.75,68.21875,68.48437,225500,-1.239618333
|
|
1996-09-19T13:30:00Z,68.375,68.79687,68.28125,68.75,410000,1.582483717
|
|
1996-09-20T13:30:00Z,68.59375,68.78125,68.375,68.64062,948400,0.036585938
|
|
1996-09-23T13:30:00Z,68.46875,68.75,68.15625,68.625,466800,0.371109435
|
|
1996-09-24T13:30:00Z,68.5625,69.25,68.3125,68.60937,1269800,0.18747
|
|
1996-09-25T13:30:00Z,68.9375,68.9375,68.5,68.65625,1353300,-0.374480118
|
|
1996-09-26T13:30:00Z,68.75,69.1875,68.39062,68.625,773200,-0.628163608
|
|
1996-09-27T13:30:00Z,68.71875,68.71875,68.375,68.6875,407600,0.065104167
|
|
1996-09-30T13:30:00Z,68.78125,69.0625,68.57812,68.625,578200,-0.706838058
|
|
1996-10-01T13:30:00Z,68.70312,69.04687,68.4375,69,561400,1.969599148
|
|
1996-10-02T13:30:00Z,69.25,69.59375,69.15625,69.46875,609000,4.104148587
|
|
1996-10-03T13:30:00Z,69.5,69.53125,69.20312,69.40625,342200,-0.237166545
|
|
1996-10-04T13:30:00Z,69.6875,70.34375,69.5,70.34375,754100,7.962740385
|
|
1996-10-07T13:30:00Z,70.3125,70.625,70.25,70.42187,235100,0.968046196
|
|
1996-10-08T13:30:00Z,70.45312,70.6875,70.01562,70.14062,386200,-1.489390755
|
|
1996-10-09T13:30:00Z,70.25,70.375,69.51562,69.59375,528800,-3.971312153
|
|
1996-10-10T13:30:00Z,69.59375,69.85937,69.375,69.45312,1562200,-0.960098894
|
|
1996-10-11T13:30:00Z,69.71875,70.3125,69.71875,70.3125,331300,7.905181755
|
|
1996-10-14T13:30:00Z,70.3125,70.6875,70.29687,70.40625,201600,1.256781821
|
|
1996-10-15T13:30:00Z,71.125,71.125,69.95312,70.3125,776900,-1.790995368
|
|
1996-10-16T13:30:00Z,70.5,70.65625,69.9375,70.65625,590100,0.556144068
|
|
1996-10-17T13:30:00Z,70.875,71.03125,70.54687,70.84375,792500,0.944487247
|
|
1996-10-18T13:30:00Z,70.875,71.3125,70.71875,71.21875,695800,2.625304383
|
|
1996-10-21T13:30:00Z,71.28125,71.625,70.9375,71.125,879200,-0.282118056
|
|
1996-10-22T13:30:00Z,71.0625,71.07812,70.59375,70.625,848900,-4.601025498
|
|
1996-10-23T13:30:00Z,70.46875,70.89062,70.1875,70.85937,735900,1.077956153
|
|
1996-10-24T13:30:00Z,70.85937,70.98437,70.21875,70.25,379300,-3.786468449
|
|
1996-10-25T13:30:00Z,70.23437,70.5625,70.125,70.3125,568300,-0.168137774
|
|
1996-10-28T14:30:00Z,70.375,70.73437,69.8125,69.84375,975400,-2.372930614
|
|
1996-10-29T14:30:00Z,70.0625,70.57812,69.70312,70.40625,815900,2.739655523
|
|
1996-10-30T14:30:00Z,70.625,70.625,70.09375,70.17187,495400,-1.186732595
|
|
1996-10-31T14:30:00Z,70.26562,70.875,70.1875,70.84375,726300,4.606872808
|
|
1996-11-01T14:30:00Z,70.98437,71.15625,70.26562,70.59375,821300,-1.049886468
|
|
1996-11-04T14:30:00Z,70.6875,71.0625,70.53125,71.0625,1608400,2.602155793
|
|
1996-11-05T14:30:00Z,71.29687,71.79687,71.28125,71.46875,764000,3.741736967
|
|
1996-11-06T14:30:00Z,71.59375,72.875,71.53125,72.84375,1665000,12.66302603
|
|
1996-11-07T14:30:00Z,72.625,73.29687,72.53125,73.01562,1446300,1.785379884
|
|
1996-11-08T14:30:00Z,73.03125,73.4375,72.75,73.42187,1355700,2.348141642
|
|
1996-11-11T14:30:00Z,73.25,73.51562,73.21875,73.34375,655900,0.21369367
|
|
1996-11-12T14:30:00Z,73.54687,73.59375,73.01562,73.125,719900,-1.384944252
|
|
1996-11-13T14:30:00Z,73.20312,73.5625,73.01562,73.45312,481900,1.457217671
|
|
1996-11-14T14:30:00Z,73.1875,73.9375,73.15625,73.9375,558800,3.30770544
|
|
1996-11-15T14:30:00Z,74.125,74.5,73.71875,74.03125,2250900,0.850554435
|
|
1996-11-18T14:30:00Z,74.17187,74.25,73.73437,74.04687,1518200,-0.242036705
|
|
1996-11-19T14:30:00Z,74.14062,74.59375,74.03125,74.57812,1029300,4.137578947
|
|
1996-11-20T14:30:00Z,74.5625,75.01562,74.3125,74.70312,730000,1.025388522
|
|
1996-11-21T14:30:00Z,74.79687,74.84375,74.375,74.59375,653000,-0.715354246
|
|
1996-11-22T14:30:00Z,74.70312,75.25,74.70312,75.17187,965100,4.789216871
|
|
1996-11-25T14:30:00Z,75.25,76.15625,75.07812,76.125,2058800,7.760832324
|
|
1996-11-26T14:30:00Z,76.28125,76.6875,75.46875,75.875,2861800,-0.668733016
|
|
1996-11-27T14:30:00Z,76.0625,76.1875,75.64062,75.73437,872000,-1.223657733
|
|
1996-11-29T14:30:00Z,76,76.21875,75.85937,76.01562,1073400,1.243767277
|
|
1996-12-02T14:30:00Z,75.92187,76.125,75.39062,76.04687,1350600,0.516690497
|
|
1996-12-03T14:30:00Z,76.0625,76.57812,74.75,74.75,1777800,-8.377889913
|
|
1996-12-04T14:30:00Z,74.875,75.0625,74.09375,74.95312,2365100,-0.271814006
|
|
1996-12-05T14:30:00Z,74.84375,75.14062,74.53125,74.75,1697700,-0.966233399
|
|
1996-12-06T14:30:00Z,73.25,74.75,72.65625,74.3125,3401800,0.43458833
|
|
1996-12-09T14:30:00Z,74.6875,75.42187,74.57812,75.40625,1864600,9.593627798
|
|
1996-12-10T14:30:00Z,75.5625,75.67187,74.96875,75.04687,1331600,-1.355119401
|
|
1996-12-11T14:30:00Z,73.625,74.625,73.3125,74.35937,1847900,-2.947020772
|
|
1996-12-12T14:30:00Z,74.78125,74.875,72.9375,73.125,2540200,-7.871990194
|
|
1996-12-13T14:30:00Z,73.0625,73.57812,72.40625,73.3125,1678300,-0.287677939
|
|
1996-12-16T14:30:00Z,73.5,73.6875,72.0625,72.375,1831100,-6.655092593
|
|
1996-12-17T14:30:00Z,72.15625,73.28125,71.875,72.95312,2023200,2.333778356
|
|
1996-12-18T14:30:00Z,73.375,73.76562,73.26562,73.53125,1666800,5.07815468
|
|
1996-12-19T14:30:00Z,74.1875,75.125,73.89062,75.04687,2269300,13.60249575
|
|
1996-12-20T14:30:00Z,75.125,75.71875,74.75,74.84375,1543200,-0.457331238
|
|
1996-12-23T14:30:00Z,75.09375,75.20312,74.32812,74.65625,1263700,-1.62466064
|
|
1996-12-24T14:30:00Z,74.84375,75.20312,74.79687,75.20312,633000,3.600199111
|
|
1996-12-26T14:30:00Z,75.4375,75.82812,75.375,75.78125,1384300,5.216475204
|
|
1996-12-27T14:30:00Z,75.78125,76.03125,75.5,75.875,410400,0.645272943
|
|
1996-12-30T14:30:00Z,76.125,76.125,75.15625,75.21875,694100,-4.916646161
|
|
1996-12-31T14:30:00Z,75.28125,75.375,73.84375,73.84375,1378100,-11.34375
|
|
1997-01-02T14:30:00Z,74.375,74.375,72.75,74.03125,2031900,-1.18417815
|
|
1997-01-03T14:30:00Z,74.375,75.125,74.07812,75.09375,2123200,7.898262061
|
|
1997-01-06T14:30:00Z,75.09375,75.4375,74.3125,74.4375,1374100,-3.011555015
|
|
1997-01-07T14:30:00Z,74.4375,75.46875,74.125,75.34375,939000,5.109496438
|
|
1997-01-08T14:30:00Z,75.75,75.78125,74.6875,74.6875,1802200,-2.985160873
|
|
1997-01-09T14:30:00Z,75.0625,75.875,74.9375,75.3125,1415700,2.706801471
|
|
1997-01-10T14:30:00Z,74.25,76.25,74.25,76.125,2369500,5.835700758
|
|
1997-01-13T14:30:00Z,76.5,76.5,75.64062,76.01562,1364600,0.267103222
|
|
1997-01-14T14:30:00Z,76.6875,77.39062,76.5,76.96875,2111200,6.666212253
|
|
1997-01-15T14:30:00Z,76.71875,77.20312,76.375,76.78125,1583900,-0.354961215
|
|
1997-01-16T14:30:00Z,77.03125,77.29687,76.5,77.09375,1308400,1.425400599
|
|
1997-01-17T14:30:00Z,77.20312,77.75,77.10937,77.5625,1604000,4.1015625
|
|
1997-01-20T14:30:00Z,77.75,78.09375,77.46875,77.65625,1889900,0.635037141
|
|
1997-01-21T14:30:00Z,77.375,78.54687,77.10937,78.28125,2785800,4.018506016
|
|
1997-01-22T14:30:00Z,78.3125,78.84375,77.875,78.84375,1201600,3.102022059
|
|
1997-01-23T14:30:00Z,79.0625,79.6875,76.90625,77.75,2601100,-6.720216153
|
|
1997-01-24T14:30:00Z,77.875,77.90625,76.75,76.75,2176000,-7.960526316
|
|
1997-01-27T14:30:00Z,76.875,77.23437,76.375,76.53125,2108500,-1.783219289
|
|
1997-01-28T14:30:00Z,77.625,77.84375,76,76.75,4376000,-1.295230263
|
|
1997-01-29T14:30:00Z,76.875,77.5,76.59375,77.5,1122700,3.515625
|
|
1997-01-30T14:30:00Z,77.875,78.53125,77.40625,78.5,2126300,7.388528963
|
|
1997-01-31T14:30:00Z,78.9375,79.40625,78.375,78.40625,3208100,-0.968852796
|
|
1997-02-03T14:30:00Z,78.71875,78.89062,78.35937,78.64062,755000,0.284889339
|
|
1997-02-04T14:30:00Z,78.75,79.20312,78.4375,79.125,654100,2.920972906
|
|
1997-02-05T14:30:00Z,79.23437,79.46875,77.125,77.64062,2255400,-11.21797436
|
|
1997-02-06T14:30:00Z,77.78125,78.20312,77.40625,78.15625,2483100,0.89615816
|
|
1997-02-07T14:30:00Z,78.8125,79.25,77.78125,79.21875,2321000,5.947265625
|
|
1997-02-10T14:30:00Z,79.25,79.53125,78.42187,78.46875,1670000,-4.273572677
|
|
1997-02-11T14:30:00Z,78.78125,79.375,78.125,79.375,1664300,3.949535473
|
|
1997-02-12T14:30:00Z,79.375,80.64062,79.26562,80.5,2675400,9.532714744
|
|
1997-02-13T14:30:00Z,80.8125,81.5625,80.6875,81.375,1104800,7.63671875
|
|
1997-02-14T14:30:00Z,81.1875,81.46875,80.90625,81.1875,1112900,-0.1953125
|
|
1997-02-18T14:30:00Z,81.34375,81.9375,80.75,81.875,833100,3.762335526
|
|
1997-02-19T14:30:00Z,81.65625,82,81.15625,81.32812,648100,-2.6594095
|
|
1997-02-20T14:30:00Z,81.03125,81.35937,80.15625,80.34375,1193900,-8.036572557
|
|
1997-02-21T14:30:00Z,80.40625,80.76562,80.14062,80.375,1844400,-0.516997549
|
|
1997-02-24T14:30:00Z,79.96875,81.375,79.96875,81.32812,787300,7.182287293
|
|
1997-02-25T14:30:00Z,81.40625,81.53125,80.875,81.39062,1653900,1.121684864
|
|
1997-02-26T14:30:00Z,81.3125,81.4375,79.625,80.59375,1597800,-7.048213496
|
|
1997-02-27T14:30:00Z,80.8125,80.8125,79.375,79.39062,1813100,-9.861901268
|
|
1997-02-28T14:30:00Z,79.25,79.875,79.0625,79.15625,2961200,-1.650363514
|
|
1997-03-03T14:30:00Z,78.75,79.75,78.6875,79.6875,1210400,3.337174011
|
|
1997-03-04T14:30:00Z,79.90625,80.125,79.09375,79.25,1478700,-1.557677469
|
|
1997-03-05T14:30:00Z,79.71875,80.59375,79.45312,80.59375,1254800,9.658185955
|
|
1997-03-06T14:30:00Z,80.625,80.90625,79.875,80.125,1528500,-1.796875
|
|
1997-03-07T14:30:00Z,80.4375,81.15625,80.25,80.84375,1859300,4.695870536
|
|
1997-03-10T14:30:00Z,80.9375,81.6875,80.54687,81.6875,1074900,5.605077675
|
|
1997-03-11T14:30:00Z,81.75,81.79687,81.25,81.25,624600,-1.861714803
|
|
1997-03-12T14:30:00Z,81.3125,81.34375,80.29687,80.53125,1055600,-6.274745728
|
|
1997-03-13T14:30:00Z,80.25,80.46875,79.0625,79.28125,2514100,-10.84872159
|
|
1997-03-14T14:30:00Z,79.64062,80.03125,79.25,79.6875,1642700,0.858790076
|
|
1997-03-17T14:30:00Z,79.25,80.03125,78.4375,79.90625,3013500,2.718221728
|
|
1997-03-18T14:30:00Z,80,80.10937,78.71875,79.04687,1352500,-5.594431937
|
|
1997-03-19T14:30:00Z,78.84375,79.5,78.0625,78.78125,1510000,-1.964709272
|
|
1997-03-20T14:30:00Z,78.75,79,77.875,78.375,1808200,-3.026005993
|
|
1997-03-21T14:30:00Z,78.6875,78.75,78.34375,78.4375,2810600,-0.732421875
|
|
1997-03-24T14:30:00Z,78.5,79.57812,78.09375,79.53125,2145600,7.128898043
|
|
1997-03-25T14:30:00Z,79.34375,79.96875,78.53125,78.75,2125800,-3.024193548
|
|
1997-03-26T14:30:00Z,79.0625,79.65625,78.6875,79.09375,1335300,1.069438374
|
|
1997-03-27T14:30:00Z,79.375,79.375,76.15625,77,2898500,-18.62609715
|
|
1997-03-31T14:30:00Z,75.6875,75.6875,75.6875,75.6875,4270699,-12.50976563
|
|
1997-04-01T14:30:00Z,75.25,76.1875,75.04687,75.85937,3210900,1.672844336
|
|
1997-04-02T14:30:00Z,75.625,75.9375,74.4375,74.5,2672700,-9.516936056
|
|
1997-04-03T14:30:00Z,74.4375,75.125,74.1875,74.90625,2284200,1.151842949
|
|
1997-04-04T14:30:00Z,74.5,75.85937,74.15625,75.84375,3706700,5.650217237
|
|
1997-04-07T13:30:00Z,76.1875,76.625,76.14062,76.14062,2596200,3.071400844
|
|
1997-04-08T13:30:00Z,76.125,76.78125,75.84375,76.6875,1822700,3.443727075
|
|
1997-04-09T13:30:00Z,77,77.04687,75.84375,76.0625,2453200,-3.740475401
|
|
1997-04-10T13:30:00Z,76.09375,76.54687,75.6875,75.78125,1996500,-1.859643323
|
|
1997-04-11T13:30:00Z,75.0625,75.3125,73.375,73.375,4221602,-22.24527995
|
|
1997-04-14T13:30:00Z,73.73437,74.45312,73.3125,74.35937,3988500,3.773410513
|
|
1997-04-15T13:30:00Z,75.25,75.64062,74.5,75.625,2760400,9.426385808
|
|
1997-04-16T13:30:00Z,75.375,76.60937,75.25,76.5,2273300,6.483104297
|
|
1997-04-17T13:30:00Z,76.5,77,76,76.1875,1386000,-0.457317073
|
|
1997-04-18T13:30:00Z,76.8125,76.98437,76.25,76.5625,1702100,1.014539577
|
|
1997-04-21T13:30:00Z,76.75,76.90625,75.46875,76.0625,2809400,-4.130045573
|
|
1997-04-22T13:30:00Z,76.10937,77.73437,76,77.73437,3215000,12.67606937
|
|
1997-04-23T13:30:00Z,77.65625,78.03125,77.1875,77.8125,2047700,1.538085547
|
|
1997-04-24T13:30:00Z,78.04687,78.28125,76.875,77.42187,2689900,-2.692165541
|
|
1997-04-25T13:30:00Z,77.0625,77.20312,76.42187,76.53125,1606200,-7.835791045
|
|
1997-04-28T13:30:00Z,76.5,77.8125,76.375,77.28125,1666500,5.139342351
|
|
1997-04-29T13:30:00Z,78.59375,79.78125,78.29687,79.71875,3197400,22.82363463
|
|
1997-04-30T13:30:00Z,79.25,80.6875,79.21875,80.09375,3372200,3.730119978
|
|
1997-05-01T13:30:00Z,80.21875,80.53125,79.3125,80,2149500,0.026682036
|
|
1997-05-02T13:30:00Z,80.28125,81.67187,80.0625,81.4375,1448300,12.08642303
|
|
1997-05-05T13:30:00Z,81.65625,83.5625,81.29687,83.375,3636200,16.04306875
|
|
1997-05-06T13:30:00Z,82.96875,83.46875,82.5,83.3125,1721100,2.108065642
|
|
1997-05-07T13:30:00Z,83,83,81.40625,81.5,2327200,-16.07130984
|
|
1997-05-08T13:30:00Z,81.3125,83.21875,81.1875,82.0625,2923700,2.511160714
|
|
1997-05-09T13:30:00Z,82.96875,83.125,81.65625,82.625,2558200,2.317954009
|
|
1997-05-12T13:30:00Z,82.9375,84.25,82.875,84,2357900,11.65717365
|
|
1997-05-13T13:30:00Z,83.9375,84.09375,83.01562,83.65625,1195100,-1.001545692
|
|
1997-05-14T13:30:00Z,84.23437,84.5,83.4375,83.8125,2772000,-0.581884914
|
|
1997-05-15T13:30:00Z,83.8125,84.59375,83.51562,84.375,884100,3.045710235
|
|
1997-05-16T13:30:00Z,84.125,84.3125,83,83.21875,1934200,-8.503289474
|
|
1997-05-19T13:30:00Z,83.3125,83.90625,83.0625,83.46875,1375800,0.407732664
|
|
1997-05-20T13:30:00Z,83.28125,84.6875,82.75,84.46875,1756400,6.292459239
|
|
1997-05-21T13:30:00Z,84.6875,84.98437,83.65625,84.28125,1208000,-0.292969651
|
|
1997-05-22T13:30:00Z,84.375,84.46875,83.5625,84,907600,-2.542090601
|
|
1997-05-23T13:30:00Z,84.375,85.21875,84.15625,84.78125,644400,5.495945411
|
|
1997-05-27T13:30:00Z,84.375,85.53125,84.26562,85.125,1531000,2.812489714
|
|
1997-05-28T13:30:00Z,85.125,85.45312,84.51562,85.10937,716700,0.555399088
|
|
1997-05-29T13:30:00Z,85.09375,85.25,84.5,84.60937,1282700,-3.769108226
|
|
1997-05-30T13:30:00Z,83.21875,85.5625,83.125,85.15625,2143300,5.056500535
|
|
1997-06-02T13:30:00Z,85.34375,85.5,84.71875,84.78125,1479100,-0.371334877
|
|
1997-06-03T13:30:00Z,84.40625,85.4375,84.34375,84.5,1562100,-1.246044304
|
|
1997-06-04T13:30:00Z,84.53125,84.75,84.07812,84.40625,1063100,-0.503645255
|
|
1997-06-05T13:30:00Z,84.59375,85.3125,84.42187,84.71875,1180800,2.094269578
|
|
1997-06-06T13:30:00Z,84.59375,86.4375,84.59375,86.375,1511100,14.77050781
|
|
1997-06-09T13:30:00Z,86.4375,86.875,86.34375,86.8125,1823400,3.425
|
|
1997-06-10T13:30:00Z,86.84375,87.40625,86.5,87.07812,1217500,1.76846582
|
|
1997-06-11T13:30:00Z,87,87.40625,86.82812,87.28125,1673800,1.295916639
|
|
1997-06-12T13:30:00Z,87.875,89,87.5625,88.96875,4273301,15.01869816
|
|
1997-06-13T13:30:00Z,89.0625,90,88.90625,89.71875,2132900,6.371651786
|
|
1997-06-16T13:30:00Z,89.75,90,89.46875,89.75,800400,0.493767556
|
|
1997-06-17T13:30:00Z,89.4375,90.23437,88.9375,89.625,2048100,-0.12236493
|
|
1997-06-18T13:30:00Z,89.125,89.625,88.96875,89.3125,1971900,-1.002604167
|
|
1997-06-19T13:30:00Z,89.60937,90.5,89.375,90.23437,2029900,7.903784091
|
|
1997-06-20T13:30:00Z,89.9375,90.34375,89.5,89.57812,1396900,-3.119649658
|
|
1997-06-23T13:30:00Z,89.40625,89.90625,87.34375,87.40625,3991500,-17.17319519
|
|
1997-06-24T13:30:00Z,88.25,89.875,88,89.625,4895102,13.89574196
|
|
1997-06-25T13:30:00Z,89.48437,90.25,87.9375,89,4708898,-2.078344853
|
|
1997-06-26T13:30:00Z,88.84375,89.625,87.6875,88.5625,2569900,-2.786257384
|
|
1997-06-27T13:30:00Z,88.96875,89.71875,88.6875,88.90625,2617900,1.503513003
|
|
1997-06-30T13:30:00Z,88.90625,89.46875,87.875,88.3125,2384900,-3.629399272
|
|
1997-07-01T13:30:00Z,88.5,89.5625,88.39062,89.34375,1749000,7.498190233
|
|
1997-07-02T13:30:00Z,89.5625,90.8125,89.21875,90.8125,1961800,11.72297754
|
|
1997-07-03T13:30:00Z,91.875,92.15625,91.46875,92.0625,2539100,10.47334559
|
|
1997-07-07T13:30:00Z,92.375,92.5,90.90625,91.125,1158600,-6.675967262
|
|
1997-07-08T13:30:00Z,91.25,92.1875,91.1875,92.07812,3396500,5.212081395
|
|
1997-07-09T13:30:00Z,92.3125,92.375,90.03125,91.0625,5390301,-7.189889865
|
|
1997-07-10T13:30:00Z,91.125,91.84375,90.48437,91.46875,2072200,0.775771629
|
|
1997-07-11T13:30:00Z,91.59375,92.1875,91.375,91.78125,2260400,2.4609375
|
|
1997-07-14T13:30:00Z,91.89062,92.3125,91.21875,92.0625,3186400,1.27622774
|
|
1997-07-15T13:30:00Z,92.3125,92.76562,91.46875,92.53125,2983100,2.037110384
|
|
1997-07-16T13:30:00Z,93.125,94.09375,92.89062,93.75,2621300,10.77401319
|
|
1997-07-17T13:30:00Z,93.625,93.8125,92.78125,93.28125,1794800,-2.469675164
|
|
1997-07-18T13:30:00Z,93.01562,93.21875,91.0625,91.29687,3961900,-17.87011748
|
|
1997-07-21T13:30:00Z,91.28125,91.59375,90.6875,91.3125,3810300,-1.135872807
|
|
1997-07-22T13:30:00Z,91.6875,93.79687,91.625,93.73437,4243398,22.95341776
|
|
1997-07-23T13:30:00Z,93.9375,94.48437,93.53125,93.65625,3204300,0.937516
|
|
1997-07-24T13:30:00Z,93.9375,94.26562,92.6875,94.09375,4152699,1.635631442
|
|
1997-07-25T13:30:00Z,94.5625,94.8125,93.625,94.03125,2364800,-1.058668392
|
|
1997-07-28T13:30:00Z,94.25,94.5625,93.5,93.96875,2794700,-0.933159722
|
|
1997-07-29T13:30:00Z,93.625,94.46875,93.42187,94.28125,2737100,1.744845338
|
|
1997-07-30T13:30:00Z,94.5,95.625,94.40625,95.40625,4839801,10.12352196
|
|
1997-07-31T13:30:00Z,95.40625,96.03125,95.03125,95.3125,2138700,0.273686306
|
|
1997-08-01T13:30:00Z,95.5,95.71875,93.8125,94.9375,7077699,-3.302125506
|
|
1997-08-04T13:30:00Z,94.78125,95.54687,94.40625,95.1875,2339500,0.928921308
|
|
1997-08-05T13:30:00Z,95.09375,95.6875,94.90625,95.25,1467000,0.857300885
|
|
1997-08-06T13:30:00Z,95.4375,96.53125,95.0625,96.03125,2478200,5.933249676
|
|
1997-08-07T13:30:00Z,96.5,96.625,95.125,95.3125,3641900,-3.999740818
|
|
1997-08-08T13:30:00Z,94.3125,94.75,92.40625,93.375,7167602,-16.80418616
|
|
1997-08-11T13:30:00Z,93.75,94.28125,92.625,94.0625,6355898,1.825606921
|
|
1997-08-12T13:30:00Z,94.21875,94.54687,92.46875,92.5625,6160801,-10.39404584
|
|
1997-08-13T13:30:00Z,93.6875,93.84375,91.46875,92.28125,6982301,-4.015121674
|
|
1997-08-14T13:30:00Z,93.09375,93.3125,91.71875,92.625,3462700,-0.802428464
|
|
1997-08-15T13:30:00Z,92.125,92.125,89.625,89.78125,4907102,-27.02656676
|
|
1997-08-18T13:30:00Z,90.375,91.78125,89.34375,91.78125,5638898,8.753229974
|
|
1997-08-19T13:30:00Z,92.21875,92.90625,91.53125,92.84375,3802800,7.03125
|
|
1997-08-20T13:30:00Z,92.9375,94.3125,92.60937,94.25,3558200,10.95388336
|
|
1997-08-21T13:30:00Z,94.125,94.25,92.09375,92.59375,5392602,-11.35760613
|
|
1997-08-22T13:30:00Z,91,92.73437,90.5625,92.5625,7172898,1.824712096
|
|
1997-08-25T13:30:00Z,92.78125,93.40625,91.84375,92.21875,3888000,-0.6328125
|
|
1997-08-26T13:30:00Z,92,92.5625,90.70312,90.85937,4290000,-9.805722678
|
|
1997-08-27T13:30:00Z,91,91.96875,90.40625,91.40625,5484301,1.744413262
|
|
1997-08-28T13:30:00Z,91.1875,91.9375,90,90.01562,4287898,-8.081928879
|
|
1997-08-29T13:30:00Z,90.125,91.10937,89.71875,90.375,2652300,0.777188506
|
|
1997-09-02T13:30:00Z,90.6875,93.35937,90.59375,93.3125,7294000,27.38322879
|
|
1997-09-03T13:30:00Z,93.29687,94,92.75,92.8125,2812500,-0.193705943
|
|
1997-09-04T13:30:00Z,93.0625,93.71875,92.75,93.40625,2473700,3.34972472
|
|
1997-09-05T13:30:00Z,93.96875,94.4375,92.59375,93.14062,3663300,-1.983198128
|
|
1997-09-08T13:30:00Z,93.71875,94,93.3125,93.54687,803500,0.620545311
|
|
1997-09-09T13:30:00Z,93.21875,94.28125,92.90625,93.59375,1885200,0.619581496
|
|
1997-09-10T13:30:00Z,93.125,93.5,91.65625,91.65625,3623700,-15.73265256
|
|
1997-09-11T13:30:00Z,91.78125,91.90625,90.25,91.1875,7055898,-4.920517616
|
|
1997-09-12T13:30:00Z,92,92.96875,90.9375,92.65625,6708000,8.419438844
|
|
1997-09-15T13:30:00Z,92.65625,93.3125,92.1875,92.5,2060500,-0.223721591
|
|
1997-09-16T13:30:00Z,93.3125,95.28125,93.03125,94.8125,6979000,20.57231938
|
|
1997-09-17T13:30:00Z,95.375,95.5,94.5,94.8125,2220000,0.29296875
|
|
1997-09-18T13:30:00Z,95,96.375,94.96875,95.21875,5045398,2.253605769
|
|
1997-09-19T13:30:00Z,94.65625,95.35937,94.40625,95.03125,1566400,0.275558538
|
|
1997-09-22T13:30:00Z,95.5,96.20312,95.21875,95.5625,3259000,4.1015625
|
|
1997-09-23T13:30:00Z,95.5625,95.70312,94.75,95.125,1872800,-3.358132252
|
|
1997-09-24T13:30:00Z,95.375,96.10937,94.28125,94.34375,2793100,-4.465399628
|
|
1997-09-25T13:30:00Z,94.25,94.75,93.625,93.6875,6327801,-3.883077331
|
|
1997-09-26T13:30:00Z,94.4375,94.8125,94.1875,94.46875,3995800,4.543269231
|
|
1997-09-29T13:30:00Z,94.5,95.5625,94.15625,95.375,2065000,6.533796616
|
|
1997-09-30T13:30:00Z,95,95.6875,94.375,94.375,4137602,-4.464285714
|
|
1997-10-01T13:30:00Z,95.25,95.8125,94.78125,95.625,3567500,8.277738764
|
|
1997-10-02T13:30:00Z,95.53125,96.1875,95.3125,96.15625,2577500,3.402217742
|
|
1997-10-03T13:30:00Z,97.46875,97.75,95.34375,96.64062,6499898,0.880663491
|
|
1997-10-06T13:30:00Z,97.3125,97.60937,96.90625,97.28125,2272100,2.426435024
|
|
1997-10-07T13:30:00Z,97.53125,98.5,97.20312,98.1875,1832800,7.161041045
|
|
1997-10-08T13:30:00Z,98.35937,98.375,96.73437,97.5,4439398,-4.796561251
|
|
1997-10-09T13:30:00Z,96.78125,97.60937,96.21875,97.15625,3607800,-1.850955198
|
|
1997-10-10T13:30:00Z,96.3125,96.98437,96.25,96.875,2858100,0.580931076
|
|
1997-10-13T13:30:00Z,97.34375,97.54687,96.71875,96.96875,1760300,0.203187541
|
|
1997-10-14T13:30:00Z,97.46875,97.5,96.1875,97,2235700,-1.030815972
|
|
1997-10-15T13:30:00Z,96.3125,97.0625,96.28125,96.78125,2601700,-0.5078125
|
|
1997-10-16T13:30:00Z,97.3125,97.5,95,95.25,9488102,-10.40170243
|
|
1997-10-17T13:30:00Z,95.01562,95.375,93,94.28125,8151301,-9.007589189
|
|
1997-10-20T13:30:00Z,94.84375,95.75,94.15625,95.625,3636400,8.009541622
|
|
1997-10-21T13:30:00Z,96.21875,97.5,96.03125,97.48437,5225398,16.86710774
|
|
1997-10-22T13:30:00Z,97.34375,97.39062,96.53125,96.84375,4485199,-2.797692516
|
|
1997-10-23T13:30:00Z,94.9375,95.75,94.28125,94.9375,8054102,-15.19730839
|
|
1997-10-24T13:30:00Z,96.15625,96.15625,93.67187,94,6778699,-6.417686376
|
|
1997-10-27T14:30:00Z,93.01562,93.9375,86.84375,87.1875,10840699,-59.90895903
|
|
1997-10-28T14:30:00Z,84.375,92.875,84.375,92.21875,19548000,26.76126837
|
|
1997-10-29T14:30:00Z,92.5,93.75,91.28125,91.96875,10184199,3.122588735
|
|
1997-10-30T14:30:00Z,90.625,92.5625,89.75,89.9375,9772898,-11.80734002
|
|
1997-10-31T14:30:00Z,91.8125,92.5,90.4375,92.0625,7072699,13.39671777
|
|
1997-11-03T14:30:00Z,93.1875,94.375,92.875,94,5548500,17.66493056
|
|
1997-11-04T14:30:00Z,93.875,94.4375,93.28125,94,3455700,0.877783764
|
|
1997-11-05T14:30:00Z,94.1875,95.28125,93.84375,94.3125,4774898,2.214926862
|
|
1997-11-06T14:30:00Z,94.03125,94.34375,93.5,93.95312,3679800,-2.131042411
|
|
1997-11-07T14:30:00Z,92.375,93.25,91.4375,92.9375,10606801,-5.428360051
|
|
1997-11-10T14:30:00Z,93.625,93.84375,92,92.375,4347898,-3.091166339
|
|
1997-11-11T14:30:00Z,92.6875,93.0625,92.03125,92.40625,3212400,-1.349018895
|
|
1997-11-12T14:30:00Z,91.625,92.71875,90.375,90.5,6775301,-13.35267496
|
|
1997-11-13T14:30:00Z,91.46875,92.15625,90.09375,91.8125,8589602,5.313802083
|
|
1997-11-14T14:30:00Z,92.3125,93.39062,91.60937,93.0625,5827898,9.037873431
|
|
1997-11-17T14:30:00Z,94.375,95.3125,94.03125,94.78125,5149898,15.1875
|
|
1997-11-18T14:30:00Z,94.8125,95.09375,93.89062,94.1875,3433600,-3.433178834
|
|
1997-11-19T14:30:00Z,93.6875,95.0625,93.6875,94.65625,4387801,2.845982143
|
|
1997-11-20T14:30:00Z,95.3125,96.53125,95.28125,96.09375,4822699,13.44358766
|
|
1997-11-21T14:30:00Z,96.625,96.8125,95.65625,96.75,5436500,3.038069003
|
|
1997-11-24T14:30:00Z,96,96.34375,94.625,95,4337199,-15.0875
|
|
1997-11-25T14:30:00Z,95.625,95.8125,94.65625,95.25,4525000,-0.677083333
|
|
1997-11-26T14:30:00Z,95.875,95.98437,95.3125,95.53125,2681100,0.089996888
|
|
1997-11-28T14:30:00Z,95.75,96.25,95.59375,95.625,1564700,-0.317629419
|
|
1997-12-01T14:30:00Z,96.21875,98.09375,96.03125,98.09375,4850898,22.67219388
|
|
1997-12-02T14:30:00Z,97.6875,97.98437,97.25,97.5,1974900,-0.917121388
|
|
1997-12-03T14:30:00Z,97.625,98.53125,96.875,97.78125,3302500,1.182626147
|
|
1997-12-04T14:30:00Z,98.5,98.71875,97.375,97.6875,2872500,-1.953125
|
|
1997-12-05T14:30:00Z,97.375,99,97.125,98.9375,3458800,7.216282895
|
|
1997-12-08T14:30:00Z,98.96875,99,98.25,98.65625,2289200,-0.176583904
|
|
1997-12-09T14:30:00Z,98.21875,98.59375,97.625,98.0625,1703000,-4.483695652
|
|
1997-12-10T14:30:00Z,97.5625,97.84375,96.46875,97.21875,3558400,-6.896033654
|
|
1997-12-11T14:30:00Z,96.3125,96.59375,95.3125,95.5625,5072801,-15.01726017
|
|
1997-12-12T14:30:00Z,96.4375,96.5,94.90625,95.75,4478398,-1.130756579
|
|
1997-12-15T14:30:00Z,96.25,97.10937,95.875,96.71875,4674699,5.965340786
|
|
1997-12-16T14:30:00Z,97.21875,97.8125,96.875,97.3125,2885800,4.573006466
|
|
1997-12-17T14:30:00Z,97.84375,97.875,96.70312,96.8125,2236300,-3.161394456
|
|
1997-12-18T14:30:00Z,96.9375,96.9375,95.21875,95.875,4658301,-8.701056077
|
|
1997-12-19T14:30:00Z,94.53125,95.875,92.375,94.78125,8556000,-7.170643154
|
|
1997-12-22T14:30:00Z,95.4375,95.90625,94.5625,95.39062,5136801,3.24215
|
|
1997-12-23T14:30:00Z,95.4375,95.625,93.53125,93.6875,4436500,-14.2945245
|
|
1997-12-24T14:30:00Z,94.4375,94.4375,93.25,93.40625,2019200,-3.560697115
|
|
1997-12-26T14:30:00Z,94.125,94.125,93.40625,93.78125,941800,-0.2515625
|
|
1997-12-29T14:30:00Z,94.59375,95.71875,94.4375,95.625,2080000,16.23883929
|
|
1997-12-30T14:30:00Z,95.9375,97.25,95.84375,97.125,3616000,13.46709802
|
|
1997-12-31T14:30:00Z,96.875,97.625,96.6875,97.0625,4359500,0.830696203
|
|
1998-01-02T14:30:00Z,97.3125,97.65625,96.53125,97.5625,2360900,2.127604167
|
|
1998-01-05T14:30:00Z,97.84375,98.4375,96.78125,97.78125,4191801,0.795454545
|
|
1998-01-06T14:30:00Z,97.25,97.28125,96.1875,96.21875,3154900,-15.34213362
|
|
1998-01-07T14:30:00Z,96.09375,96.71875,95.21875,96.46875,4424199,0.638888889
|
|
1998-01-08T14:30:00Z,96.3125,96.3125,95.375,95.625,3831000,-6.73965669
|
|
1998-01-09T14:30:00Z,95.25,95.5,91.90625,92.3125,10258801,-30.07254464
|
|
1998-01-12T14:30:00Z,91.125,94.1875,90.90625,94,12097898,6.976532101
|
|
1998-01-13T14:30:00Z,94.625,95.375,94.21875,95.3125,5224898,10.28543307
|
|
1998-01-14T14:30:00Z,95.6875,95.96875,94.71875,95.75,3770400,1.847956731
|
|
1998-01-15T14:30:00Z,95.5,95.75,94.8125,94.95312,2875400,-6.483780738
|
|
1998-01-16T14:30:00Z,96.25,96.6875,95.65625,96.3125,4374801,8.944991502
|
|
1998-01-20T14:30:00Z,96.6875,98.01562,96.5,97.875,5091699,14.22682743
|
|
1998-01-21T14:30:00Z,97.21875,97.6875,96.15625,96.9375,4699398,-4.366742886
|
|
1998-01-22T14:30:00Z,96.15625,96.875,95.875,96.07812,4543398,-5.840027482
|
|
1998-01-23T14:30:00Z,96.5,96.78125,95,95.9375,6350301,-1.651659984
|
|
1998-01-26T14:30:00Z,96.375,96.73437,95.40625,95.875,4362898,-1.536523183
|
|
1998-01-27T14:30:00Z,95.8125,97.5,95.65625,96.84375,7044199,7.01264881
|
|
1998-01-28T14:30:00Z,97.40625,98.10937,97.1875,97.71875,4268602,7.544366783
|
|
1998-01-29T14:30:00Z,97.84375,99.5625,97.5625,98.25,8007699,4.505404135
|
|
1998-01-30T14:30:00Z,98.78125,98.96875,98,98.3125,3649100,-0.295107208
|
|
1998-02-02T14:30:00Z,99.90625,100.5,99.75,99.9375,5756301,13.1330819
|
|
1998-02-03T14:30:00Z,100,100.8125,99.71875,100.6875,2763000,5.46875
|
|
1998-02-04T14:30:00Z,100.28125,101.15625,99.9375,100.5625,3374000,0.632022472
|
|
1998-02-05T14:30:00Z,101.3125,101.59375,100.03125,100.5,5076199,-1.572779605
|
|
1998-02-06T14:30:00Z,101,101.625,100.6875,101.625,5701199,7.03125
|
|
1998-02-09T14:30:00Z,101.71875,101.75,100.71875,101.28125,2322200,-1.937705592
|
|
1998-02-10T14:30:00Z,101.4375,102.46875,101.1875,102.25,3660400,6.754740169
|
|
1998-02-11T14:30:00Z,102.09375,102.34375,101.70312,102.15625,4073200,0.569663291
|
|
1998-02-12T14:30:00Z,101.71875,102.9375,100.875,102.59375,5024699,3.431919643
|
|
1998-02-13T14:30:00Z,102.1875,102.51562,101.875,102,2101300,-2.343756522
|
|
1998-02-17T14:30:00Z,102.8125,103.09375,102.15625,102.5,3055500,1.91004136
|
|
1998-02-18T14:30:00Z,102.3125,103.48437,102.28125,103.4375,3007400,6.827592955
|
|
1998-02-19T14:30:00Z,103.25,103.40625,102.75,102.89062,3387800,-2.007590164
|
|
1998-02-20T14:30:00Z,103.07812,103.71875,102.375,103.65625,3707000,3.483468267
|
|
1998-02-23T14:30:00Z,104.25,104.25,103.34375,104.0625,3227800,1.614053377
|
|
1998-02-24T14:30:00Z,103.90625,104.09375,102.9375,103.25,3386800,-6.939935065
|
|
1998-02-25T14:30:00Z,103.75,104.875,103.625,104.53125,3481800,9.561737805
|
|
1998-02-26T14:30:00Z,104.4375,105.21875,104.1875,105.125,3187600,3.968451433
|
|
1998-02-27T14:30:00Z,104.96875,105.53125,104.53125,105.125,3442900,0.791666667
|
|
1998-03-02T14:30:00Z,105.25,105.75,104.625,104.90625,4252301,-1.179739933
|
|
1998-03-03T14:30:00Z,104.53125,105.625,104.53125,105.5,3349200,3.778197434
|
|
1998-03-04T14:30:00Z,105.09375,105.40625,104.4375,104.8125,4404102,-3.093458851
|
|
1998-03-05T14:30:00Z,103.5,104.4375,103.15625,103.84375,7268000,-5.832606282
|
|
1998-03-06T14:30:00Z,104.5625,105.9375,104.4375,105.9375,6896301,19.92754798
|
|
1998-03-09T14:30:00Z,105.53125,106.21875,105.25,105.5625,3362800,-0.051153274
|
|
1998-03-10T14:30:00Z,106.21875,106.84375,105.9375,106.5625,5481898,8.575742465
|
|
1998-03-11T14:30:00Z,106.96875,107.3125,106.78125,107.0625,3439600,4.08266129
|
|
1998-03-12T14:30:00Z,107.09375,107.59375,106.5,107.5,3191300,2.089707168
|
|
1998-03-13T14:30:00Z,107.84375,108,106.875,107.09375,2879400,-2.164609873
|
|
1998-03-16T14:30:00Z,107.84375,108.375,107.53125,108.25,3223600,7.507324219
|
|
1998-03-17T14:30:00Z,108.3125,108.5625,107.65625,108.5625,4581898,1.984920058
|
|
1998-03-18T14:30:00Z,108.25,108.96875,108.03125,108.96875,1944100,2.749633789
|
|
1998-03-19T14:30:00Z,108.96875,109.375,108.65625,109.25,2554800,1.700067935
|
|
1998-03-20T14:30:00Z,109.5625,110.1875,108.875,109.875,3123300,3.608315678
|
|
1998-03-23T14:30:00Z,109.71875,110.3125,109.40625,109.625,4453102,-0.651041667
|
|
1998-03-24T14:30:00Z,110.0625,110.8125,109.9375,110.5625,3333600,8.191550926
|
|
1998-03-25T14:30:00Z,111.40625,111.53125,109.1875,110.15625,4597602,-3.154667722
|
|
1998-03-26T14:30:00Z,109.875,110.75,109.625,110.09375,3333500,-0.685716712
|
|
1998-03-27T14:30:00Z,110.75,110.78125,109,109.625,2611300,-3.636136968
|
|
1998-03-30T14:30:00Z,109.625,110.09375,108.96875,109.5625,3108700,-1.09375
|
|
1998-03-31T14:30:00Z,110.15625,111.1875,109.75,109.9375,5926500,1.641414141
|
|
1998-04-01T14:30:00Z,110.3125,111.07812,109.40625,110.82812,2929000,4.516011523
|
|
1998-04-02T14:30:00Z,110.9375,112.25,110.75,112.03125,3920900,10.25069199
|
|
1998-04-03T14:30:00Z,112.34375,112.8125,111.84375,112.59375,3787600,3.777270047
|
|
1998-04-06T13:30:00Z,113.25,113.375,111.6875,111.6875,4550500,-5.259486607
|
|
1998-04-07T13:30:00Z,111.75,111.9375,110.15625,110.9375,5583699,-6.816265737
|
|
1998-04-08T13:30:00Z,111.21875,111.28125,109.75,110.3125,4854801,-5.482826577
|
|
1998-04-09T13:30:00Z,110.5625,111.28125,110.53125,111.1875,4481199,5.357745054
|
|
1998-04-13T13:30:00Z,111.375,111.375,110,110.875,4350199,-1.969068878
|
|
1998-04-14T13:30:00Z,111.125,111.8125,110.90625,111.8125,3279100,6.471548507
|
|
1998-04-15T13:30:00Z,111.96875,112.125,111.15625,112.125,3867200,2.022688356
|
|
1998-04-16T13:30:00Z,111.3125,111.5,110.5,110.8125,7177898,-11.44779624
|
|
1998-04-17T13:30:00Z,110.71875,112.4375,110.4375,112.28125,5688801,10.15625
|
|
1998-04-20T13:30:00Z,112,112.5625,111.875,112.25,3688300,1.140738225
|
|
1998-04-21T13:30:00Z,112.4375,113.15625,111.90625,112.78125,4573199,3.304036458
|
|
1998-04-22T13:30:00Z,112.875,113.4375,112.8125,113.09375,2386100,2.866683468
|
|
1998-04-23T13:30:00Z,112.625,113,111.75,112,5062000,-8.3984375
|
|
1998-04-24T13:30:00Z,111.75,112.46875,110.34375,110.8125,11039699,-8.22452911
|
|
1998-04-27T13:30:00Z,109.375,109.6875,107.625,108.71875,14510199,-18.50665984
|
|
1998-04-28T13:30:00Z,109.78125,109.8125,108.125,108.5625,6511398,-3.432390559
|
|
1998-04-29T13:30:00Z,109.03125,109.96875,108.4375,109.3125,7703102,2.805019947
|
|
1998-04-30T13:30:00Z,110.5625,111.92187,110.40625,111.34375,8684500,19.05657009
|
|
1998-05-01T13:30:00Z,111.75,112.59375,111.3125,112.59375,4008800,9.879298942
|
|
1998-05-04T13:30:00Z,112.71875,113.3125,112.15625,112.3125,4537199,-0.8984375
|
|
1998-05-05T13:30:00Z,112,112.15625,111.125,111.53125,5146398,-6.847278226
|
|
1998-05-06T13:30:00Z,112.125,112.125,110.1875,110.21875,5526102,-9.739632842
|
|
1998-05-07T13:30:00Z,110.5,110.5625,109.34375,109.34375,6940398,-6.224798387
|
|
1998-05-08T13:30:00Z,110,111.375,110,111.125,7951000,13.09359681
|
|
1998-05-11T13:30:00Z,111.5625,112.21875,110.375,110.75,6336301,-1.608455882
|
|
1998-05-12T13:30:00Z,110.8125,111.96875,110.34375,111.9375,6045199,6.4453125
|
|
1998-05-13T13:30:00Z,112.0625,112.5625,111.59375,112.21875,4441500,2.001953125
|
|
1998-05-14T13:30:00Z,111.53125,112.6875,111.34375,111.65625,4187500,-1.822916667
|
|
1998-05-15T13:30:00Z,112,112.21875,110.8125,111.03125,6716102,-3.955078125
|
|
1998-05-18T13:30:00Z,110.71875,111.59375,109.82812,110.59375,4847199,-2.779597893
|
|
1998-05-19T13:30:00Z,111,111.6875,110.78125,111.34375,5918699,5.903764205
|
|
1998-05-20T13:30:00Z,112.09375,112.5,110.875,112.40625,5716602,5.510666381
|
|
1998-05-21T13:30:00Z,112.375,112.78125,111.3125,111.6875,6301500,-4.350142045
|
|
1998-05-22T13:30:00Z,111.75,112.0625,110.9375,111.25,4862199,-3.106174699
|
|
1998-05-26T13:30:00Z,112.09375,112.09375,109.1875,109.46875,6899301,-13.68798325
|
|
1998-05-27T13:30:00Z,109.3125,109.90625,107.57812,109.625,10202602,-1.361053348
|
|
1998-05-28T13:30:00Z,109.875,110.375,109.0625,110.125,4907602,2.37008427
|
|
1998-05-29T13:30:00Z,110.625,110.8125,109.03125,109.03125,4772602,-6.778005826
|
|
1998-06-01T13:30:00Z,108.96875,110.21875,108.5625,109.53125,6092199,1.382782795
|
|
1998-06-02T13:30:00Z,110,110.34375,109.15625,109.625,6701102,0.179227941
|
|
1998-06-03T13:30:00Z,109.875,110.1875,107.875,107.875,6445102,-12.92613636
|
|
1998-06-04T13:30:00Z,108.25,110.0625,108.0625,109.875,6566301,12.18938253
|
|
1998-06-05T13:30:00Z,110.375,112,109.875,112,8463199,17.54436728
|
|
1998-06-08T13:30:00Z,111.9375,112.46875,111.65625,111.875,4159898,0.600961538
|
|
1998-06-09T13:30:00Z,111.71875,112.42187,111.40625,112.21875,2725300,1.916125768
|
|
1998-06-10T13:30:00Z,111.625,113.0625,111.25,111.5,6186898,-2.05078125
|
|
1998-06-11T13:30:00Z,111.4375,111.875,109.375,109.40625,8056602,-16.47858796
|
|
1998-06-12T13:30:00Z,109.875,110.4375,108.25,110.4375,9779000,2.157495471
|
|
1998-06-15T13:30:00Z,108.8125,109.90625,107.5,107.53125,10234199,-22.23524306
|
|
1998-06-16T13:30:00Z,108.40625,109.21875,107.75,109.1875,7471500,9.592013889
|
|
1998-06-17T13:30:00Z,110.15625,111.78125,109.9375,111.46875,12057699,21.03749494
|
|
1998-06-18T13:30:00Z,111.1875,111.4375,110.75,110.96875,3844600,-1.225142045
|
|
1998-06-19T13:30:00Z,111.0625,111.23437,109.625,110.0625,3549100,-7.37329827
|
|
1998-06-22T13:30:00Z,110.25,111.0625,110.0625,110.59375,5438301,2.265625
|
|
1998-06-23T13:30:00Z,111.09375,112.0625,111,111.90625,5004602,12.25727059
|
|
1998-06-24T13:30:00Z,112.15625,113.6875,111.60937,113.40625,8291898,11.36154402
|
|
1998-06-25T13:30:00Z,113.90625,114.4375,112.8125,113.21875,5854801,-0.727696573
|
|
1998-06-26T13:30:00Z,113.3125,113.84375,113.125,113.6875,4833102,2.124451754
|
|
1998-06-29T13:30:00Z,114.25,114.6875,113.79687,114.09375,5953398,2.537587879
|
|
1998-06-30T13:30:00Z,113.90625,114.1875,113.0625,113.3125,4284801,-6.185769715
|
|
1998-07-01T13:30:00Z,114.0625,114.9375,113.625,114.625,3489500,9.076841787
|
|
1998-07-02T13:30:00Z,114.71875,114.875,114.25,114.84375,3503900,1.291454082
|
|
1998-07-06T13:30:00Z,114.78125,116,114.5625,116,3144400,8.841007314
|
|
1998-07-07T13:30:00Z,115.98437,116.125,115.28125,115.78125,4920699,-0.061108418
|
|
1998-07-08T13:30:00Z,115.875,116.9375,115.75,116.625,6875000,6.816235587
|
|
1998-07-09T13:30:00Z,116.28125,116.71875,115.625,115.84375,6942500,-3.963414634
|
|
1998-07-10T13:30:00Z,116.03125,116.9375,115.0625,116.46875,7849699,2.529835138
|
|
1998-07-13T13:30:00Z,116.5625,116.84375,116.0625,116.5,6555102,0.311814693
|
|
1998-07-14T13:30:00Z,116.9375,118.15625,116.9375,117.8125,6983602,12.35509073
|
|
1998-07-15T13:30:00Z,118.0625,118.28125,117.53125,117.59375,4977500,-0.708795363
|
|
1998-07-16T13:30:00Z,117.6875,118.59375,117.0625,118.40625,6315602,3.998815166
|
|
1998-07-17T13:30:00Z,118.625,119,118.3125,118.5625,3539500,1.303842905
|
|
1998-07-20T13:30:00Z,118.75,119.23437,117.9375,118.5625,2338400,-0.349933625
|
|
1998-07-21T13:30:00Z,119,119,116.28125,116.5,5518602,-17.31881179
|
|
1998-07-22T13:30:00Z,116.34375,116.98437,115.53125,116.5,10417301,-1.593342649
|
|
1998-07-23T13:30:00Z,116.3125,116.59375,113.90625,114.1875,15110898,-19.83401236
|
|
1998-07-24T13:30:00Z,114.96875,115.09375,112.875,114.09375,11540500,-3.169389205
|
|
1998-07-27T13:30:00Z,113.625,115,112.84375,114.90625,9600000,4.060444079
|
|
1998-07-28T13:30:00Z,114.4375,114.65625,111.875,112.96875,13693000,-13.80760064
|
|
1998-07-29T13:30:00Z,113.71875,114.125,112.25,112.53125,7462398,-4.50715919
|
|
1998-07-30T13:30:00Z,113.625,114.59375,113.40625,114.21875,6821602,11.31859756
|
|
1998-07-31T13:30:00Z,114.34375,114.5,111.3125,111.78125,7680500,-19.44022614
|
|
1998-08-03T13:30:00Z,111.78125,112.42187,111.03125,111.3125,10486500,-3.100969172
|
|
1998-08-04T13:30:00Z,112.21875,112.21875,107,107,15091602,-35.55602581
|
|
1998-08-05T13:30:00Z,107.9375,108.875,105.59375,108.46875,21718400,1.098008944
|
|
1998-08-06T13:30:00Z,108.125,109.5,107.5625,108.9375,13084398,3.137529481
|
|
1998-08-07T13:30:00Z,109.6875,110.59375,108.46875,109.125,12083801,0.486315017
|
|
1998-08-10T13:30:00Z,108.75,109.65625,108.1875,108.5,6273000,-3.242566748
|
|
1998-08-11T13:30:00Z,106.78125,107.4375,105.5,106.875,14287102,-12.15277778
|
|
1998-08-12T13:30:00Z,107.75,108.875,107.5,108.6875,11158398,16.83789954
|
|
1998-08-13T13:30:00Z,108.8125,109.65625,107.375,107.375,9073898,-5.859375
|
|
1998-08-14T13:30:00Z,108.34375,108.71875,105.78125,106.125,8628500,-8.21423282
|
|
1998-08-17T13:30:00Z,106,108.9375,105.5,108.375,11290000,12.69340142
|
|
1998-08-18T13:30:00Z,109,110.59375,108.78125,110.375,7603898,17.43778069
|
|
1998-08-19T13:30:00Z,111.09375,111.09375,109.625,110.09375,6258602,-1.131465517
|
|
1998-08-20T13:30:00Z,109.6875,110.40625,109.15625,109.4375,7402801,-4.028320313
|
|
1998-08-21T13:30:00Z,108.1875,108.71875,105.5,108.5625,16685398,-5.069742489
|
|
1998-08-24T13:30:00Z,109.25,109.9375,108.3125,109.25,7201699,3.90625
|
|
1998-08-25T13:30:00Z,110.375,111.25,108.64062,109.5,9688301,-0.898201872
|
|
1998-08-26T13:30:00Z,108.28125,109.625,107.75,108.875,9339699,-2.856809701
|
|
1998-08-27T13:30:00Z,107,107.5625,103.46875,103.75,24887808,-45.5370938
|
|
1998-08-28T13:30:00Z,104.96875,105.71875,102.15625,103.375,23735904,-5.581054688
|
|
1998-08-31T13:30:00Z,103.75,104.01562,95,96,22563104,-64.76728025
|
|
1998-09-01T13:30:00Z,96.0625,100.5625,93.625,100.0625,24748496,13.2537412
|
|
1998-09-02T13:30:00Z,99.8125,101.75,98.78125,99.34375,13843199,0.12456939
|
|
1998-09-03T13:30:00Z,97.625,99.375,96.75,98.5625,17311296,-2.540175392
|
|
1998-09-04T13:30:00Z,99.4375,99.8125,95.75,97.75,17783808,-5.816761364
|
|
1998-09-08T13:30:00Z,100.875,103,99.8125,103,14746500,41.65088384
|
|
1998-09-09T13:30:00Z,102.75,103.125,100.4375,100.5,12109699,-15.39365898
|
|
1998-09-10T13:30:00Z,98.4375,99.34375,96.8125,98.5,19889296,-15.88763298
|
|
1998-09-11T13:30:00Z,98.1875,101.6875,97,101.6875,20379808,20.9808451
|
|
1998-09-14T13:30:00Z,102.875,104.45312,102.09375,103.4375,10686801,14.61380876
|
|
1998-09-15T13:30:00Z,102.875,104.3125,102.28125,104.0625,8337898,4.52310027
|
|
1998-09-16T13:30:00Z,104.75,105.25,103.15625,105,11024898,4.220281863
|
|
1998-09-17T13:30:00Z,102.25,103.03125,101.78125,102,12945199,-26.82291667
|
|
1998-09-18T13:30:00Z,102.375,102.40625,101.09375,102.09375,7019199,-0.450550426
|
|
1998-09-21T13:30:00Z,99.625,103.40625,98.9375,102.03125,8834602,4.651530228
|
|
1998-09-22T13:30:00Z,103.5,103.65625,102.15625,102.875,7270102,5.316448556
|
|
1998-09-23T13:30:00Z,103.875,107,103.78125,107,13688500,37.25127551
|
|
1998-09-24T13:30:00Z,106.3125,106.8125,103.25,104.375,11129500,-14.85475352
|
|
1998-09-25T13:30:00Z,103.125,105.42187,102.625,104.25,10247398,-0.156250238
|
|
1998-09-28T13:30:00Z,105.3125,106.3125,104.25,105.1875,8847801,6.359375
|
|
1998-09-29T13:30:00Z,105.375,105.9375,103.375,104.9375,10618102,-2.18373494
|
|
1998-09-30T13:30:00Z,103.5,104.3125,101.375,101.75,7908398,-27.65079942
|
|
1998-10-01T13:30:00Z,100.03125,101.54687,98.09375,98.8125,13335602,-22.80685748
|
|
1998-10-02T13:30:00Z,98.875,100.875,97.21875,100.71875,14351801,8.212370562
|
|
1998-10-05T13:30:00Z,99.59375,99.96875,96.34375,98.6875,12807199,-12.40285683
|
|
1998-10-06T13:30:00Z,100.75,101.28125,97.53125,98.59375,12621000,-5.700899435
|
|
1998-10-07T13:30:00Z,98.625,100.03125,95.75,97.125,14348500,-10.16859552
|
|
1998-10-08T13:30:00Z,94.5625,96.75,92.21875,96.59375,20625008,0.65843079
|
|
1998-10-09T13:30:00Z,97,98.78125,94.0625,98.53125,12708500,9.719205437
|
|
1998-10-12T13:30:00Z,100.625,101.4375,99.6875,99.96875,9508500,9.998086275
|
|
1998-10-13T13:30:00Z,99.5625,100.40625,98.75,99.625,6256801,-1.994199303
|
|
1998-10-14T13:30:00Z,98.9375,101.8125,98.84375,100.5625,8176898,8.088596204
|
|
1998-10-15T13:30:00Z,100.125,107.25,99.9375,105.96875,20541104,47.29646382
|
|
1998-10-16T13:30:00Z,106.125,106.75,105,106,16573898,2.695882755
|
|
1998-10-19T13:30:00Z,105.6875,106.8125,105.5,106.375,7915898,2.598110465
|
|
1998-10-20T13:30:00Z,107.5625,108.79687,106.09375,107,14611602,2.714736719
|
|
1998-10-21T13:30:00Z,106.875,107.625,105.875,106.625,9178398,-2.382489669
|
|
1998-10-22T13:30:00Z,106.78125,108.46875,106.15625,108.21875,8277500,10.91694079
|
|
1998-10-23T13:30:00Z,107.96875,108,106.78125,106.84375,6237199,-8.402054398
|
|
1998-10-26T14:30:00Z,107.71875,108.46875,106.78125,107.625,5838602,2.337549603
|
|
1998-10-27T14:30:00Z,108.4375,108.96875,106.28125,107,10089699,-4.235523235
|
|
1998-10-28T14:30:00Z,106.5625,107.53125,106.03125,106.8125,5650602,-1.373752626
|
|
1998-10-29T14:30:00Z,107.09375,109.4375,106.625,109.40625,9625602,21.75611413
|
|
1998-10-30T14:30:00Z,110.125,110.90625,109.5,110,9872801,5.120192308
|
|
1998-11-02T14:30:00Z,110.8125,111.875,110.1875,111.875,6501398,15.35560345
|
|
1998-11-03T14:30:00Z,111.59375,111.8125,110.75,111.0625,6866000,-4.202586207
|
|
1998-11-04T14:30:00Z,112.46875,113.09375,111.09375,112.25,8233602,5.5859375
|
|
1998-11-05T14:30:00Z,111.53125,113.9375,111.125,113.78125,6841500,9.569780313
|
|
1998-11-06T14:30:00Z,113.46875,114.5625,113.3125,114.125,5224801,3.325363685
|
|
1998-11-09T14:30:00Z,113.9375,114.25,112.5,113.3125,6188699,-5.098852041
|
|
1998-11-10T14:30:00Z,113,113.9375,112.25,113,14015199,-1.688294492
|
|
1998-11-11T14:30:00Z,113.8125,114,111.89062,112.25,10922398,-5.033286217
|
|
1998-11-12T14:30:00Z,112.3125,113.125,111.6875,112.125,5457398,-1.822916667
|
|
1998-11-13T14:30:00Z,112.21875,113.21875,112.125,113.21875,5524602,9.270654966
|
|
1998-11-16T14:30:00Z,114.21875,114.35937,112.89062,114.0625,6023699,4.212517045
|
|
1998-11-17T14:30:00Z,113.65625,115.625,113,114.0625,9058898,0.601402126
|
|
1998-11-18T14:30:00Z,114.3125,115,113.5,114.75,4567699,3.687118902
|
|
1998-11-19T14:30:00Z,115.28125,115.90625,114.625,115.75,5249301,6.982970506
|
|
1998-11-20T14:30:00Z,116.35937,116.75,115.84375,116.625,5562000,6.569357664
|
|
1998-11-23T14:30:00Z,117.46875,119.625,117.15625,119.375,7151301,25.23535275
|
|
1998-11-24T14:30:00Z,119,119.65625,118.45312,118.625,5323699,-1.581126689
|
|
1998-11-25T14:30:00Z,118.9375,119.1875,118.21875,118.625,4393500,-0.827205882
|
|
1998-11-27T14:30:00Z,119.46875,119.71875,119.01562,119.5,4557898,5.68748544
|
|
1998-11-30T14:30:00Z,119.01562,119.375,116.125,116.125,8705398,-30.57351353
|
|
1998-12-01T14:30:00Z,116.125,118.03125,115.21875,117.625,8950602,5.147407621
|
|
1998-12-02T14:30:00Z,117.21875,117.90625,116,117.28125,7495500,0.278253425
|
|
1998-12-03T14:30:00Z,117.25,118.3125,115.09375,115.34375,12145301,-12.15277778
|
|
1998-12-04T14:30:00Z,116.625,118.5,116.5,118.375,10007199,22.14823769
|
|
1998-12-07T14:30:00Z,118.0625,119.46875,118,118.9375,4290000,5.154969262
|
|
1998-12-08T14:30:00Z,118.53125,119.75,117.5,118.40625,10102602,-1.36471519
|
|
1998-12-09T14:30:00Z,118.6875,118.96875,117.875,118.625,5327898,0.48828125
|
|
1998-12-10T14:30:00Z,118.84375,118.84375,116.71875,116.89062,5966602,-15.17525274
|
|
1998-12-11T14:30:00Z,116.4375,117.34375,115.5625,117.125,8198199,0.328614653
|
|
1998-12-14T14:30:00Z,116.15625,116.40625,113.75,113.75,9521398,-29.15900735
|
|
1998-12-15T14:30:00Z,114.6875,116.75,114.53125,116.6875,9631500,19.47992701
|
|
1998-12-16T14:30:00Z,117.125,117.125,115.75,116.53125,7260000,0.146484375
|
|
1998-12-17T14:30:00Z,117.21875,118.59375,117.03125,118.39062,6914699,15.09892978
|
|
1998-12-18T14:30:00Z,118.3125,119.125,117.875,118.5,4802398,1.475744313
|
|
1998-12-21T14:30:00Z,119.25,121.34375,119,120.15625,8580699,14.51322115
|
|
1998-12-22T14:30:00Z,120.40625,121.21875,119.1875,120.6875,5461102,2.642463235
|
|
1998-12-23T14:30:00Z,121.1875,123.21875,120.8125,123.21875,7791000,22.53786058
|
|
1998-12-24T14:30:00Z,123.15625,123.25,122.5,122.6875,1507100,-0.920758929
|
|
1998-12-28T14:30:00Z,123.25,123.3125,122,122.375,4203602,-2.60630123
|
|
1998-12-29T14:30:00Z,122.71875,124.48437,122.125,124.3125,3935800,12.86398593
|
|
1998-12-30T14:30:00Z,123.9375,124.75,123.03125,123.3125,6810699,-3.457247463
|
|
1998-12-31T14:30:00Z,123.3125,123.9375,122.46875,123.3125,6790500,-0.507061298
|
|
1999-01-04T14:30:00Z,123.375,125.21875,121.71875,123.03125,9450398,-1.542445592
|
|
1999-01-05T14:30:00Z,122.9375,124.875,122.9375,124.4375,8031000,11.79038972
|
|
1999-01-06T14:30:00Z,125.8125,127.75,125.75,127.4375,7737699,28.6001933
|
|
1999-01-07T14:30:00Z,126.375,127.21875,125.78125,126.8125,5504898,0
|
|
1999-01-08T14:30:00Z,128.1875,128.29687,126.1875,127.75,6221898,3.462666694
|
|
1999-01-11T14:30:00Z,127.6875,127.6875,125.21875,126.53125,7578301,-11.55735404
|
|
1999-01-12T14:30:00Z,126.21875,126.21875,123.75,124.25,7768801,-21.20423509
|
|
1999-01-13T14:30:00Z,120.40625,125.125,120.375,123.375,10810602,0.541402757
|
|
1999-01-14T14:30:00Z,123.625,123.90625,120.90625,121.21875,11400699,-10.79111756
|
|
1999-01-15T14:30:00Z,122.375,124.40625,122.0625,124.375,7812699,21.03121375
|
|
1999-01-19T14:30:00Z,125.29687,125.625,123.5,125.1875,6535102,3.743497024
|
|
1999-01-20T14:30:00Z,126.09375,127.9375,125.03125,126.1875,6534398,5.973295488
|
|
1999-01-21T14:30:00Z,125.57812,125.84375,122.59375,122.84375,6937500,-30.55908234
|
|
1999-01-22T14:30:00Z,122.125,123.84375,121.78125,122.5625,7522301,-1.804207436
|
|
1999-01-25T14:30:00Z,123.28125,124,121.90625,123.8125,5700301,6.62677305
|
|
1999-01-26T14:30:00Z,124.125,126.0625,123.625,126.0625,6047000,18.33681611
|
|
1999-01-27T14:30:00Z,126.375,126.625,124.15625,124.59375,7399398,-7.564484127
|
|
1999-01-28T14:30:00Z,125.25,126.96875,125.1875,126.6875,5961699,13.92463235
|
|
1999-01-29T14:30:00Z,127.34375,128.29687,125.40625,127.65625,6456801,4.594062056
|
|
1999-02-01T14:30:00Z,128.6875,128.6875,126.90625,126.90625,9426801,-5.416228992
|
|
1999-02-02T14:30:00Z,127.07812,127.21875,124.76562,126.125,9194500,-7.861452998
|
|
1999-02-03T14:30:00Z,125.6875,127.9375,125.65625,127.40625,10290699,8.553183313
|
|
1999-02-04T14:30:00Z,127.375,127.5,124.78125,125.5,7761102,-12.57948201
|
|
1999-02-05T14:30:00Z,125.65625,125.65625,123.21875,124.0625,7516102,-13.26129872
|
|
1999-02-08T14:30:00Z,125.09375,125.09375,123.34375,124.3125,8528398,-1.6171875
|
|
1999-02-09T14:30:00Z,124.375,124.5,121.51562,121.53125,8985699,-24.18060448
|
|
1999-02-10T14:30:00Z,122.125,123,121.32812,122.3125,6936699,0.632042731
|
|
1999-02-11T14:30:00Z,123.0625,126.09375,122.5,125.125,9181801,24.62163311
|
|
1999-02-12T14:30:00Z,124.8125,125.5,122.625,123.625,10676602,-7.272465438
|
|
1999-02-16T14:30:00Z,124.75,125.625,122.875,122.875,6915500,-8.141025641
|
|
1999-02-17T14:30:00Z,123.1875,125.35937,122.25,122.75,7858102,-3.525857547
|
|
1999-02-18T14:30:00Z,123.1875,124.375,122.21875,123.71875,9048898,5.043103448
|
|
1999-02-19T14:30:00Z,124,125.75,123.375,124.25,5312199,3.994475273
|
|
1999-02-22T14:30:00Z,124.4375,127.71875,124.28125,127.5625,10695801,30.44791667
|
|
1999-02-23T14:30:00Z,127.59375,128.5,126.59375,127.5,7770699,1.513671875
|
|
1999-02-24T14:30:00Z,127.84375,128.84375,125,125.25,7271000,-14.42550505
|
|
1999-02-25T14:30:00Z,124.53125,125.28125,122.6875,124.0625,11633000,-10.22684488
|
|
1999-02-26T14:30:00Z,124.75,124.84375,122.8125,123.5625,9621301,-4.403409091
|
|
1999-03-01T14:30:00Z,123.65625,124.3125,122.375,123.90625,7607199,0.570913462
|
|
1999-03-02T14:30:00Z,124.5,125.3125,122.3125,122.8125,9651500,-6.098533163
|
|
1999-03-03T14:30:00Z,123.09375,123.5625,121.78125,123.46875,7881398,1.234208777
|
|
1999-03-04T14:30:00Z,124.0625,125.48437,123.26562,125.03125,8256398,11.66131503
|
|
1999-03-05T14:30:00Z,127.5,128.125,126.5625,127.54687,10703102,20.92272093
|
|
1999-03-08T14:30:00Z,128.28125,128.79687,127.25,128.375,4802199,4.444742134
|
|
1999-03-09T14:30:00Z,128.125,129.9375,127.75,128.0625,7893398,-1.414807862
|
|
1999-03-10T14:30:00Z,128.46875,129.25,127.78125,129.1875,3960100,7.34375
|
|
1999-03-11T14:30:00Z,129.6875,131.1875,128.875,130.625,6583699,10.46238245
|
|
1999-03-12T14:30:00Z,131,131.03125,129.21875,129.375,5286500,-7.849773378
|
|
1999-03-15T14:30:00Z,129.9375,131.25,129.5,131.21875,5394398,10.97601232
|
|
1999-03-16T14:30:00Z,131.125,131.65625,130.46875,130.71875,4547500,-1.190090674
|
|
1999-03-17T14:30:00Z,130.6875,130.9375,129.625,130.15625,4524102,-4.494345649
|
|
1999-03-18T14:30:00Z,129.78125,132.375,129.75,132.25,3506300,16.06708127
|
|
1999-03-19T14:30:00Z,132.3125,132.625,129.6875,129.6875,5526699,-14.67805632
|
|
1999-03-22T14:30:00Z,130.0625,130.59375,129.42187,129.9375,4603801,-1.452319746
|
|
1999-03-23T14:30:00Z,129.3125,129.53125,125.70312,126.1875,9713801,-34.81144658
|
|
1999-03-24T14:30:00Z,126.84375,127.17187,125.625,126.90625,6280898,-0.082581553
|
|
1999-03-25T14:30:00Z,128.0625,129.5,127.75,129.5,6639602,24.66378348
|
|
1999-03-26T14:30:00Z,128.625,129.125,127.71875,128.5625,6159699,-3.4734375
|
|
1999-03-29T14:30:00Z,129.15625,131.4375,129.15625,131.15625,5863898,24.78821536
|
|
1999-03-30T14:30:00Z,129.9375,131.21875,129.5625,130.46875,5401398,0.360903533
|
|
1999-03-31T14:30:00Z,131.15625,131.60937,128.3125,128.375,7413602,-13.1695985
|
|
1999-04-01T14:30:00Z,129.6875,129.6875,128.125,129.34375,7683602,0.368998702
|
|
1999-04-05T13:30:00Z,130.9375,132.59375,130.25,132.40625,5791102,26.1475271
|
|
1999-04-06T13:30:00Z,132.1875,132.98437,131.15625,132.09375,5381301,0.027802554
|
|
1999-04-07T13:30:00Z,132.6875,133.375,131.375,133.15625,6248602,5.039665782
|
|
1999-04-08T13:30:00Z,133.1875,134.9375,132.28125,134.84375,5909102,10.56833187
|
|
1999-04-09T13:30:00Z,134.4375,135.5,133.59375,134.875,4365801,2.235900673
|
|
1999-04-12T13:30:00Z,133.46875,136.40625,133.21875,136.3125,8213199,9.321312204
|
|
1999-04-13T13:30:00Z,136.25,136.46875,134.5,135.4375,10071398,-2.410942055
|
|
1999-04-14T13:30:00Z,136.0625,136.0625,132.6875,133.15625,11551699,-18.91375546
|
|
1999-04-15T13:30:00Z,133.4375,133.5625,131,132.65625,11150000,-6.626243319
|
|
1999-04-16T13:30:00Z,132.90625,132.90625,131.1875,131.53125,6476199,-9.629304847
|
|
1999-04-19T13:30:00Z,132.6875,134.53125,128.375,129.5,12487199,-12.04458383
|
|
1999-04-20T13:30:00Z,129.8125,131.1875,129,131.125,9049602,5.24582788
|
|
1999-04-21T13:30:00Z,131.0625,135.625,130.40625,134.875,5772199,30.34330986
|
|
1999-04-22T13:30:00Z,135.125,136.375,134.39062,136.15625,6897398,8.776580806
|
|
1999-04-23T13:30:00Z,135.875,136.75,135,135.8125,4593102,-0.421783804
|
|
1999-04-26T13:30:00Z,136.5,136.8125,135.46875,136.59375,3606500,3.735632184
|
|
1999-04-27T13:30:00Z,137.125,137.5,135.84375,137.25,5147199,2.502725291
|
|
1999-04-28T13:30:00Z,136.4375,137.25,135,135.375,5544301,-14.64041096
|
|
1999-04-29T13:30:00Z,135.5625,136.0625,133.8125,134.34375,9824301,-7.40003882
|
|
1999-04-30T13:30:00Z,135.09375,135.625,131.5,133.25,10991898,-9.309895833
|
|
1999-05-03T13:30:00Z,133.4375,135.84375,133.09375,135.6875,10709699,15.65874012
|
|
1999-05-04T13:30:00Z,135.125,135.8125,133.125,133.75,10509301,-10.16376202
|
|
1999-05-05T13:30:00Z,133.9375,135.0625,131.84375,134.8125,10032301,3.866844846
|
|
1999-05-06T13:30:00Z,134.4375,135.125,132.375,133.98437,13507199,-4.289717763
|
|
1999-05-07T13:30:00Z,134.5,135.125,133.4375,135,8680699,4.561913116
|
|
1999-05-10T13:30:00Z,134.84375,135.71875,133.53125,134.32812,5580102,-3.194312922
|
|
1999-05-11T13:30:00Z,135.3125,136.875,134.71875,135.6875,7000602,9.099591411
|
|
1999-05-12T13:30:00Z,135.75,137.21875,131.5,136.75,13865801,7.457577285
|
|
1999-05-13T13:30:00Z,137.25,138,136.8125,137.34375,4485699,4.737367021
|
|
1999-05-14T13:30:00Z,134.5625,135.875,133.5,133.78125,8370102,-30.13413731
|
|
1999-05-17T13:30:00Z,133.625,134.48437,132.375,134.1875,6268102,1.876990301
|
|
1999-05-18T13:30:00Z,134.53125,134.98437,132.625,133.9375,8218602,-1.586917236
|
|
1999-05-19T13:30:00Z,134.46875,135,133.25,134.90625,5052398,3.634580761
|
|
1999-05-20T13:30:00Z,135.125,135.59375,130.0625,134.09375,4675398,-6.541075139
|
|
1999-05-21T13:30:00Z,134.125,134.6875,132.59375,133.34375,6414602,-5.575166113
|
|
1999-05-24T13:30:00Z,133.84375,133.84375,130.39062,131.125,7952000,-19.08939822
|
|
1999-05-25T13:30:00Z,131.375,132.34375,128.4375,129,15406398,-14.62215183
|
|
1999-05-26T13:30:00Z,129.3125,131,128.09375,130.4375,12575898,5.022321429
|
|
1999-05-27T13:30:00Z,129.84375,130.28125,128,128.5625,14515398,-12.890625
|
|
1999-05-28T13:30:00Z,129,130.75,128.59375,130.20312,8748000,10.54316027
|
|
1999-06-01T13:30:00Z,130.125,130.15625,128.375,129.75,6705301,-1.844213454
|
|
1999-06-02T13:30:00Z,129.75,130.1875,128.01562,129.875,6981898,0.448545562
|
|
1999-06-03T13:30:00Z,130.6875,130.875,129.78125,130.59375,6076602,3.90625
|
|
1999-06-04T13:30:00Z,131.46875,133.35937,130.9375,133.21875,9787199,22.96088155
|
|
1999-06-07T13:30:00Z,133.4375,134.1875,132.90625,133.5625,5299102,2.972301136
|
|
1999-06-08T13:30:00Z,133.375,133.79687,131.59375,132.25,4895699,-10.15354108
|
|
1999-06-09T13:30:00Z,132.40625,133.09375,131.8125,132.125,7409699,-1.845703125
|
|
1999-06-10T13:30:00Z,131.4375,131.46875,129.59375,130.90625,7040699,-10.81870168
|
|
1999-06-11T13:30:00Z,131.21875,131.73437,129.09375,129.8125,12824301,-7.881836393
|
|
1999-06-14T13:30:00Z,130.6875,130.75,129.54687,129.9375,6823500,-2.26718806
|
|
1999-06-15T13:30:00Z,130.46875,131.65625,130.07812,130.8125,5700898,5.028251132
|
|
1999-06-16T13:30:00Z,132.375,133.875,132.375,133.3125,7865801,24.6996184
|
|
1999-06-17T13:30:00Z,132.875,135.5625,132.625,134.5625,8162801,10.32173645
|
|
1999-06-18T13:30:00Z,134.0625,134.6875,133.375,134.3125,2875100,1.270411036
|
|
1999-06-21T13:30:00Z,134.46875,135.25,133.65625,134.625,4646398,1.603036557
|
|
1999-06-22T13:30:00Z,134,135.1875,133.5,133.6875,5862398,-4.295107466
|
|
1999-06-23T13:30:00Z,133,133.625,132.125,133.03125,9629199,-4.361347087
|
|
1999-06-24T13:30:00Z,132.875,132.9375,130.65625,132.03125,9176898,-8.985681438
|
|
1999-06-25T13:30:00Z,132.59375,133.01562,131.25,131.70312,4087000,-3.064028625
|
|
1999-06-28T13:30:00Z,132.6875,133.625,132.5,133.3125,5028898,11.68928761
|
|
1999-06-29T13:30:00Z,133,135.1875,132.78125,134.5625,6956199,10.00381098
|
|
1999-06-30T13:30:00Z,134.625,137.5,133.84375,137,16856096,18.21760376
|
|
1999-07-01T13:30:00Z,137,138.5,136.0625,138.03125,9939500,6.620489691
|
|
1999-07-02T13:30:00Z,138.125,139.5,137.90625,139.40625,3772800,11.27126187
|
|
1999-07-06T13:30:00Z,139.25,140.75,138.59375,139.375,11221102,1.192207216
|
|
1999-07-07T13:30:00Z,139.0625,139.71875,138.51562,139.5625,3230700,2.03965946
|
|
1999-07-08T13:30:00Z,139.0625,140.625,138.75,139.67187,7101500,1.789831055
|
|
1999-07-09T13:30:00Z,140,140.59375,139.5625,140.5,2934700,5.9899627
|
|
1999-07-12T13:30:00Z,140.9375,140.9375,139.5,139.875,4436301,-4.125
|
|
1999-07-13T13:30:00Z,139.375,139.92187,138.65625,139.375,6477602,-3.808606186
|
|
1999-07-14T13:30:00Z,140,140.21875,138.75,140.15625,4382500,3.085521941
|
|
1999-07-15T13:30:00Z,140.78125,141.375,140.3125,141.04687,3348600,6.860464818
|
|
1999-07-16T13:30:00Z,141.25,142.15625,140.75,141.8125,2281500,5.241621906
|
|
1999-07-19T13:30:00Z,142.1875,142.25,140.5625,140.875,4287000,-6.209935897
|
|
1999-07-20T13:30:00Z,140.125,140.40625,137.53125,137.98437,7060102,-26.07559602
|
|
1999-07-21T13:30:00Z,138.09375,138.90625,137.3125,137.82812,4793699,-2.230704711
|
|
1999-07-22T13:30:00Z,137.4375,138,135.46875,136.01562,7804102,-14.70172765
|
|
1999-07-23T13:30:00Z,136.65625,137,135.125,135.75,4603000,-2.963040754
|
|
1999-07-26T13:30:00Z,134.875,136.125,134.625,134.75,4333398,-5.249575792
|
|
1999-07-27T13:30:00Z,136,137.20312,135.375,135.875,5908500,7.279959206
|
|
1999-07-28T13:30:00Z,136.25,137.3125,135.59375,136.3125,3955500,2.24609375
|
|
1999-07-29T13:30:00Z,134.9375,135.25,133.3125,134.40625,7760602,-16.27358491
|
|
1999-07-30T13:30:00Z,134.8125,135.34375,132.5625,132.75,5994301,-11.15271029
|
|
1999-08-02T13:30:00Z,132.75,134.75,132.5,133.0625,6065500,-0.211864407
|
|
1999-08-03T13:30:00Z,133.71875,133.84375,131.375,132.4375,5445398,-4.91756135
|
|
1999-08-04T13:30:00Z,132.71875,133.875,130.4375,130.625,6497898,-10.57692308
|
|
1999-08-05T13:30:00Z,130.875,131.9375,128.84375,131.8125,10322000,3.486517954
|
|
1999-08-06T13:30:00Z,131.21875,132,129.5,130.375,7537699,-8.589285714
|
|
1999-08-09T13:30:00Z,130.59375,131.79687,129.75,130.09375,5565898,-2.921235924
|
|
1999-08-10T13:30:00Z,129.875,130.15625,127,128.65625,9793301,-12.79854911
|
|
1999-08-11T13:30:00Z,129.6875,130.53125,128.625,130.21875,8003398,8.074757067
|
|
1999-08-12T13:30:00Z,130.6875,131.8125,129.90625,130.14062,7036801,-1.06864296
|
|
1999-08-13T13:30:00Z,131.625,133.25,131.125,133.15625,5857699,25.71853346
|
|
1999-08-16T13:30:00Z,133.125,133.96875,132.25,133.75,3927000,3.47423908
|
|
1999-08-17T13:30:00Z,134.4375,134.84375,133.125,134.625,4808000,4.1015625
|
|
1999-08-18T13:30:00Z,134.20312,134.375,133.25,133.65625,4355500,-7.920728916
|
|
1999-08-19T13:30:00Z,132.375,133.23437,131.6875,132.5625,6448102,-7.382818995
|
|
1999-08-20T13:30:00Z,133.0625,134.125,132.6875,133.90625,3663700,11.44255051
|
|
1999-08-23T13:30:00Z,134.8125,136.54687,134.65625,136.46875,5637801,24.00095185
|
|
1999-08-24T13:30:00Z,136.0625,137.96875,135.375,136.96875,9279500,4.261363636
|
|
1999-08-25T13:30:00Z,137.1875,138.78125,136.15625,138.375,6005301,8.845248288
|
|
1999-08-26T13:30:00Z,138.28125,138.42187,136.5,136.71875,4322301,-11.30614344
|
|
1999-08-27T13:30:00Z,136.875,137.0625,135.0625,135.0625,6247398,-12.78722426
|
|
1999-08-30T13:30:00Z,135.34375,135.5,132,132.5625,4652000,-21.03199111
|
|
1999-08-31T13:30:00Z,132.9375,133.75,130.875,132.0625,11453699,-4.823406729
|
|
1999-09-01T13:30:00Z,132.9375,133.73437,132.3125,133.6875,6863898,10.54168804
|
|
1999-09-02T13:30:00Z,132.125,132.67187,130.65625,132.10937,10896301,-9.773003609
|
|
1999-09-03T13:30:00Z,134.875,136.5,134.6875,135.96875,9160801,38.9012441
|
|
1999-09-07T13:30:00Z,136.0625,136.625,135.21875,135.46875,4560801,-1.460755814
|
|
1999-09-08T13:30:00Z,134.84375,136.0625,134.03125,134.8125,6159602,-3.381216398
|
|
1999-09-09T13:30:00Z,134.75,135.25,133.6875,134.75,6177801,-0.31483209
|
|
1999-09-10T13:30:00Z,136.25,136.35937,134.9375,135.875,2934500,6.221811763
|
|
1999-09-13T13:30:00Z,135.125,135.46875,134.5,134.95312,2320500,-7.479796296
|
|
1999-09-14T13:30:00Z,134.0625,134.5625,133.375,134.0625,3736000,-6.458381775
|
|
1999-09-15T13:30:00Z,135.4375,135.4375,131.875,131.9375,6984500,-14.87116228
|
|
1999-09-16T13:30:00Z,132.5,132.8125,130.3125,132.45312,15377602,-1.15200463
|
|
1999-09-17T13:30:00Z,132.625,133.9375,132.15625,133.75,8542301,9.560357782
|
|
1999-09-20T13:30:00Z,133.9375,134,133.09375,133.5625,2803900,-0.323807566
|
|
1999-09-21T13:30:00Z,132.25,132.46875,130.15625,130.75,9335199,-26.3578869
|
|
1999-09-22T13:30:00Z,131.25,131.84375,129.75,130.60156,13009102,-2.34715981
|
|
1999-09-23T13:30:00Z,131.8125,131.8125,127.625,127.875,12204199,-20.77542882
|
|
1999-09-24T13:30:00Z,127.75,128.375,126.3125,127.75,13792898,-3.555689103
|
|
1999-09-27T13:30:00Z,128.75,129.75,128.28125,128.59375,6970301,5.518018018
|
|
1999-09-28T13:30:00Z,127.9375,128.8125,125.5625,128.34375,11063398,-0.495008165
|
|
1999-09-29T13:30:00Z,128.4375,129.125,126.75,126.8125,7580301,-9.018262027
|
|
1999-09-30T13:30:00Z,127.4375,129.4375,126.96875,128.75,7498898,12.15277778
|
|
1999-10-01T13:30:00Z,127.9375,128.5625,126.625,128.46875,11127102,1.75910596
|
|
1999-10-04T13:30:00Z,129.1875,130.875,128.75,130.75,6341602,20.03575428
|
|
1999-10-05T13:30:00Z,130.71875,131.96875,128.6875,130.625,11976000,0.767952128
|
|
1999-10-06T13:30:00Z,130.75,132.8125,130.6875,132.625,10308199,18.2781698
|
|
1999-10-07T13:30:00Z,132.85937,133,131.5,131.875,6535602,-2.762267857
|
|
1999-10-08T13:30:00Z,131.75,133.875,131.23437,133.875,9674301,12.19552408
|
|
1999-10-11T13:30:00Z,133.59375,134.125,133.3125,133.65625,4282000,0.89934593
|
|
1999-10-12T13:30:00Z,133.125,133.3125,131.1875,131.59375,8686102,-18.76583615
|
|
1999-10-13T13:30:00Z,130.6875,131.3125,128.1875,128.1875,10469301,-29.40352315
|
|
1999-10-14T13:30:00Z,128.48437,129.1875,126.75,128.15625,10562199,-2.406521684
|
|
1999-10-15T13:30:00Z,126,126.75,124.5,124.875,14238699,-29.55704306
|
|
1999-10-18T13:30:00Z,124.9375,125.9375,123.4375,125.78125,9758801,3.381759129
|
|
1999-10-19T13:30:00Z,127.1875,128.25,125.9375,127,14392898,7.923353041
|
|
1999-10-20T13:30:00Z,127.75,129.46875,127.125,128.25,9759398,9.139878583
|
|
1999-10-21T13:30:00Z,127.21875,129,126.625,129,9105398,7.172851563
|
|
1999-10-22T13:30:00Z,129.75,131.21875,129.5625,130.09375,8309602,9.957095287
|
|
1999-10-25T13:30:00Z,129.3125,130.46875,128.75,129.4375,8114301,-2.363196699
|
|
1999-10-26T13:30:00Z,130.1875,130.6875,127.8125,127.8125,6256301,-9.719422043
|
|
1999-10-27T13:30:00Z,128.375,130.3125,128.25,130.125,5433301,14.09646739
|
|
1999-10-28T13:30:00Z,132.4375,134.85937,132.1875,134.5625,10509699,42.43072577
|
|
1999-10-29T13:30:00Z,135.84375,137.6875,135.71875,137,10988602,22.50555203
|
|
1999-11-01T14:30:00Z,136.5,137,135.5625,135.5625,4006500,-8.415229072
|
|
1999-11-02T14:30:00Z,135.96875,137.25,134.59375,134.59375,6516898,-6.898226351
|
|
1999-11-03T14:30:00Z,136,136.375,135.125,135.5,7221301,1.871060924
|
|
1999-11-04T14:30:00Z,136.75,137.35937,135.76562,136.53125,7910000,5.00147669
|
|
1999-11-05T14:30:00Z,138.625,139.10937,136.78125,137.875,7431500,5.873065448
|
|
1999-11-08T14:30:00Z,137,138.375,136.75,138,4649199,1.697198276
|
|
1999-11-09T14:30:00Z,138.5,138.6875,136.28125,136.70312,4533699,-7.867102941
|
|
1999-11-10T14:30:00Z,136.25,138.39062,136.07812,137.71875,6405602,4.967634951
|
|
1999-11-11T14:30:00Z,138.1875,138.5,137.46875,138.5,4794102,4.555473115
|
|
1999-11-12T14:30:00Z,139.25,139.98437,137.125,139.75,11802898,4.984096582
|
|
1999-11-15T14:30:00Z,139.84375,140.25,139.40625,140.07812,2187500,1.839693548
|
|
1999-11-16T14:30:00Z,140.5625,143,140.09375,141.25,7544801,9.670827446
|
|
1999-11-17T14:30:00Z,142.25,142.9375,141.3125,141.5625,9458102,0.811298077
|
|
1999-11-18T14:30:00Z,142.4375,143,141.625,142.625,4491000,5.604115099
|
|
1999-11-19T14:30:00Z,142.40625,142.96875,142,142.49609,4832102,-0.14275
|
|
1999-11-22T14:30:00Z,142.4375,143,141.5,142.46875,4155398,0.043937883
|
|
1999-11-23T14:30:00Z,142.84375,142.84375,140.375,141.21875,5917898,-10.85678726
|
|
1999-11-24T14:30:00Z,140.75,142.4375,140,142.0625,4458102,2.9296875
|
|
1999-11-26T14:30:00Z,142.46875,142.875,141.25,141.375,1693400,-2.35625
|
|
1999-11-29T14:30:00Z,140.875,141.92187,140.4375,140.9375,7348602,-2.265631444
|
|
1999-11-30T14:30:00Z,140.75,142.3125,139,139.39062,7681898,-8.044518192
|
|
1999-12-01T14:30:00Z,139.3125,140.5,139,140.40625,6980199,4.607706596
|
|
1999-12-02T14:30:00Z,140.625,141.375,140.375,141.25,6698301,6.797593942
|
|
1999-12-03T14:30:00Z,143.03125,145.34375,143.03125,143.84375,10044898,24.03888081
|
|
1999-12-06T14:30:00Z,143.53125,143.71875,142.25,142.78125,3138800,-7.089315878
|
|
1999-12-07T14:30:00Z,143.28125,143.3125,141.375,141.625,10714000,-8.982938879
|
|
1999-12-08T14:30:00Z,141.34375,142.0625,140.5,140.71875,4611199,-5.808423913
|
|
1999-12-09T14:30:00Z,141.8125,142.21875,139.375,141.40625,6474699,1.025390625
|
|
1999-12-10T14:30:00Z,142.28125,142.8125,140.875,141.875,5127301,0.707165948
|
|
1999-12-13T14:30:00Z,141.4375,142.71875,141.28125,142.125,4210801,1.686429251
|
|
1999-12-14T14:30:00Z,141.625,142.48437,140.625,140.75,5739000,-7.572134024
|
|
1999-12-15T14:30:00Z,140.375,142.20312,140.03125,141.48437,6879000,4.066104195
|
|
1999-12-16T14:30:00Z,142.1875,142.65625,141.15625,142.125,5854801,3.654094397
|
|
1999-12-17T14:30:00Z,143,143.3125,142.0625,142.6875,4775398,2.29070216
|
|
1999-12-20T14:30:00Z,142.5625,143.1875,141.09375,141.65625,4608699,-7.166142086
|
|
1999-12-21T14:30:00Z,141.59375,144.0625,141.34375,143.8125,7981301,15.51775945
|
|
1999-12-22T14:30:00Z,143.625,144.1875,142.96875,144.1875,5377500,3.600805341
|
|
1999-12-23T14:30:00Z,145.01562,146.48437,145,146.48437,5721699,22.41658763
|
|
1999-12-27T14:30:00Z,146.5,146.78125,145.0625,146.28125,2691000,0.233005618
|
|
1999-12-28T14:30:00Z,145.875,146.5,145.48437,146.1875,4084500,0.036353845
|
|
1999-12-29T14:30:00Z,146.3125,146.8125,145.3125,146.8125,3001000,3.302908416
|
|
1999-12-30T14:30:00Z,147.125,147.5625,146.1875,146.64062,3641300,-0.90334375
|
|
1999-12-31T14:30:00Z,146.84375,147.5,146.25,146.875,3172700,0.504991794
|
|
2000-01-03T14:30:00Z,148.25,148.25,143.875,145.4375,8164301,-12.13235294
|
|
2000-01-04T14:30:00Z,143.53125,144.0625,139.64062,139.75,8089801,-51.61867872
|
|
2000-01-05T14:30:00Z,139.9375,141.53125,137.25,140,12177898,-1.985239163
|
|
2000-01-06T14:30:00Z,139.625,141.5,137.75,137.75,6227199,-11.84517635
|
|
2000-01-07T14:30:00Z,140.3125,145.75,140.0625,145.75,8066602,70.08547009
|
|
2000-01-10T14:30:00Z,146.25,146.90625,145.03125,146.25,5741602,4.154400664
|
|
2000-01-11T14:30:00Z,145.8125,146.09375,143.5,144.3125,7433699,-17.2880117
|
|
2000-01-12T14:30:00Z,144.59375,144.59375,142.875,143.0625,6911699,-10.25827892
|
|
2000-01-13T14:30:00Z,144.46875,145.75,143.28125,145,5158301,10.32631102
|
|
2000-01-14T14:30:00Z,146.53125,147.46875,145.96875,146.96875,7437301,16.91002652
|
|
2000-01-18T14:30:00Z,145.34375,146.625,145.1875,145.8125,6488500,-5.262784091
|
|
2000-01-19T14:30:00Z,145.3125,146.46875,145,146.25,6152898,3.277016626
|
|
2000-01-20T14:30:00Z,146.96875,146.96875,143.8125,144.75,5800102,-10.67108295
|
|
2000-01-21T14:30:00Z,145.5,145.5,144.0625,144.4375,6244801,-3.290441176
|
|
2000-01-24T14:30:00Z,145.65625,145.84375,139.40625,140.34375,7896898,-32.91129443
|
|
2000-01-25T14:30:00Z,140.51562,141.9375,139,141.9375,9942500,2.280440247
|
|
2000-01-26T14:30:00Z,141,141.54687,140.09375,140.8125,5158102,-4.964283798
|
|
2000-01-27T14:30:00Z,141.84375,142.21875,138.125,140.25,10919898,-5.704599057
|
|
2000-01-28T14:30:00Z,139.4375,140.0625,135.53125,135.875,11916199,-38.48203003
|
|
2000-01-31T14:30:00Z,135.8125,139.67187,135,139.625,10768602,20.33087063
|
|
2000-02-01T14:30:00Z,139.75,141.6875,138.53125,140.9375,8419801,8.969522338
|
|
2000-02-02T14:30:00Z,141.28125,142.25,140.375,141.0625,6205898,1.180305755
|
|
2000-02-03T14:30:00Z,140.875,143.25,140,143.1875,7997500,13.34866283
|
|
2000-02-04T14:30:00Z,143.1875,144,142.125,142.59375,4925398,-0.84593949
|
|
2000-02-07T14:30:00Z,142.5625,142.78125,141.4375,142.375,5845801,-2.23228894
|
|
2000-02-08T14:30:00Z,143.96875,144.5625,143.625,144.3125,4936500,17.52123786
|
|
2000-02-09T14:30:00Z,144.46875,144.46875,141.26562,141.28125,8511500,-26.2802047
|
|
2000-02-10T14:30:00Z,141.625,142.5625,140.875,141.5625,6690602,-1.762726022
|
|
2000-02-11T14:30:00Z,141.84375,141.9375,138.03125,138.6875,9849199,-25.14784612
|
|
2000-02-14T14:30:00Z,139.78125,139.78125,138.3125,139.5,8528801,-0.354806445
|
|
2000-02-15T14:30:00Z,139.25,141.21875,137.79687,141.09375,11078301,7.521923654
|
|
2000-02-16T14:30:00Z,140.375,140.9375,138.79687,139.1875,8845398,-10.9235525
|
|
2000-02-17T14:30:00Z,140.4375,140.4375,138.21875,138.28125,7584199,-7.084627329
|
|
2000-02-18T14:30:00Z,138.875,138.875,134.625,135.3125,9650898,-25.23737
|
|
2000-02-22T14:30:00Z,135.1875,136.34375,133.53125,134.96875,16415398,-4.039754747
|
|
2000-02-23T14:30:00Z,135.625,137.46875,134.5,136.5625,12119000,10.37629199
|
|
2000-02-24T14:30:00Z,136.6875,137.03125,133.09375,133.8125,17375008,-20.54292486
|
|
2000-02-25T14:30:00Z,135.1875,136.71875,133.125,133.32812,10559898,-8.983345109
|
|
2000-02-28T14:30:00Z,133.375,136.6875,132.71875,136.125,13397801,17.55536314
|
|
2000-02-29T14:30:00Z,136.0625,137.4375,135.75,137.4375,8242500,9.282483553
|
|
2000-03-01T14:30:00Z,137.625,139,137.21875,138.4375,6866000,8.042279412
|
|
2000-03-02T14:30:00Z,138.6875,139.125,137.34375,138.53125,7600199,0.753567913
|
|
2000-03-03T14:30:00Z,140.4375,141.71875,139.71875,141.125,12770301,21.93179711
|
|
2000-03-06T14:30:00Z,140.8125,141.34375,138.75,139.8125,11966898,-8.805614407
|
|
2000-03-07T14:30:00Z,140,140.15625,135.21875,137.04687,20061808,-24.86267564
|
|
2000-03-08T14:30:00Z,136.46875,137.84375,135.03125,136.875,11808398,-2.508423794
|
|
2000-03-09T14:30:00Z,137.25,140.875,136.125,140.875,5500898,30.47504026
|
|
2000-03-10T14:30:00Z,140.1875,142,139.53125,140.1875,7924500,0.544343171
|
|
2000-03-13T14:30:00Z,136.6875,140.46875,136.5,138.59375,10540398,-3.720164862
|
|
2000-03-14T14:30:00Z,139.28125,140.09375,136.15625,136.625,8263699,-9.733821903
|
|
2000-03-15T14:30:00Z,136.875,140.4375,136.0625,139.8125,10300801,18.87778585
|
|
2000-03-16T14:30:00Z,141.625,146.84375,140.875,146.34375,25601392,58.46719762
|
|
2000-03-17T14:30:00Z,145.8125,148,145.4375,146.9375,10272898,6.461622521
|
|
2000-03-20T14:30:00Z,146.875,147.34375,144.78125,146.78125,12502102,0.370235234
|
|
2000-03-21T14:30:00Z,145.53125,149.75,144.5,149.1875,13612801,14.81626157
|
|
2000-03-22T14:30:00Z,149.5625,150.84375,148.6875,150.09375,8259801,7.032740935
|
|
2000-03-23T14:30:00Z,149.15625,153.46875,149.15625,152.5,11653898,19.98160149
|
|
2000-03-24T14:30:00Z,152.875,155.75,151.71875,153.5625,11462898,9.35744382
|
|
2000-03-27T14:30:00Z,153.375,153.78125,151.8125,151.9375,8798602,-11.09717153
|
|
2000-03-28T14:30:00Z,151.25,152.98437,150.59375,151.0625,6334301,-4.05607094
|
|
2000-03-29T14:30:00Z,151.5625,152.48437,149.65625,151.21875,6747500,-0.193189195
|
|
2000-03-30T14:30:00Z,150.15625,151.92187,147.125,148.6875,9491898,-17.56220548
|
|
2000-03-31T14:30:00Z,149.625,152.3125,148.4375,150.375,9249102,9.054155157
|
|
2000-04-03T13:30:00Z,150.125,151.25,148.6875,151.25,8508199,6.232244318
|
|
2000-04-04T13:30:00Z,151.75,153,141.39062,145.75,21056400,-42.59224457
|
|
2000-04-05T13:30:00Z,147.875,150.8125,147.625,149.1875,8227898,14.58984375
|
|
2000-04-06T13:30:00Z,150.25,151.6875,149,150.48437,6378500,9.026839378
|
|
2000-04-07T13:30:00Z,151.5625,152.125,150.5,151.4375,6023602,5.754537679
|
|
2000-04-10T13:30:00Z,151.75,153.10937,150.3125,150.84375,9624199,-3.983398962
|
|
2000-04-11T13:30:00Z,150,151.625,148.375,150.40625,9006398,-2.045733848
|
|
2000-04-12T13:30:00Z,150.375,151.15625,146.15625,146.28125,10779699,-31.60652757
|
|
2000-04-13T13:30:00Z,147.46875,148.15625,141.125,144.25,12226801,-18.66077382
|
|
2000-04-14T13:30:00Z,142.625,142.8125,133.5,138.375,29603808,-54.5928713
|
|
2000-04-17T13:30:00Z,135.1875,140.75,134.6875,140.75,23918192,13.24184485
|
|
2000-04-18T13:30:00Z,140.5625,144.46875,139.78125,144.46875,10955699,27.0063464
|
|
2000-04-19T13:30:00Z,144.5,145.125,142.53125,143.125,6553699,-3.57716767
|
|
2000-04-20T13:30:00Z,143.5625,143.9375,142.375,143.8125,8537602,1.248719262
|
|
2000-04-24T13:30:00Z,141.5,143.3125,140.5,142.25,12893102,-7.453125
|
|
2000-04-25T13:30:00Z,144.625,148.15625,144.4375,148.15625,14102000,58.02429199
|
|
2000-04-26T13:30:00Z,147.96875,148.75,146,146.48437,7711102,-5.680471371
|
|
2000-04-27T13:30:00Z,143,147.34375,143,146,15595301,2.977031082
|
|
2000-04-28T13:30:00Z,147,147.85937,145.0625,145.09375,8743398,-3.634786787
|
|
2000-05-01T13:30:00Z,146.5625,148.48437,145.84375,147.0625,7328301,10.57199864
|
|
2000-05-02T13:30:00Z,145.5,147.125,144.125,144.125,9411898,-20.5625
|
|
2000-05-03T13:30:00Z,144,144,139.78125,141.625,12180699,-23.66316512
|
|
2000-05-04T13:30:00Z,142,142.35937,140.75,141.8125,5963602,-1.241137569
|
|
2000-05-05T13:30:00Z,141.0625,144,140.9375,143.53125,7862398,12.77873744
|
|
2000-05-08T13:30:00Z,142.75,143.375,141.84375,142.45312,5064102,-2.886548684
|
|
2000-05-09T13:30:00Z,143.0625,143.40625,140.26562,141.3125,5619801,-8.887516136
|
|
2000-05-10T13:30:00Z,140.5,140.96875,137.75,138.125,10293898,-27.99107143
|
|
2000-05-11T13:30:00Z,140.125,141.5,139.125,141.28125,7091102,19.09839527
|
|
2000-05-12T13:30:00Z,141.8125,143.46875,141.625,142.8125,5960801,13.76456568
|
|
2000-05-15T13:30:00Z,142.75,145.60937,142,145.28125,4441301,18.0466289
|
|
2000-05-16T13:30:00Z,146.5625,147.71875,145.3125,146.5625,8192000,9.545835997
|
|
2000-05-17T13:30:00Z,145.6875,146.1875,144.46875,145.15625,5906898,-11.47701076
|
|
2000-05-18T13:30:00Z,145.625,146.3125,143.8125,143.8125,4325301,-7.600959755
|
|
2000-05-19T13:30:00Z,142.5625,143.23437,140.40625,141.125,6518398,-23.01270074
|
|
2000-05-22T13:30:00Z,141.25,141.46875,137,140.0625,10839398,-10.76304612
|
|
2000-05-23T13:30:00Z,140.4375,140.8125,137.5625,138,7979199,-15.7626652
|
|
2000-05-24T13:30:00Z,138,140.6875,136.5,140.25,11084500,9.684191775
|
|
2000-05-25T13:30:00Z,140.6875,141.8125,137.71875,137.84375,8278898,-11.09545407
|
|
2000-05-26T13:30:00Z,138.8125,139.6875,137.32812,138,4814000,-3.606566169
|
|
2000-05-30T13:30:00Z,140,142.9375,139.46875,142.71875,5362602,41.14583333
|
|
2000-05-31T13:30:00Z,142.5625,144,142.09375,142.8125,6056500,2.782170506
|
|
2000-06-01T13:30:00Z,143.6875,145.4375,143,145.3125,8961602,21.34789157
|
|
2000-06-02T13:30:00Z,148.9375,149.09375,147.48437,147.84375,8962199,18.21570478
|
|
2000-06-05T13:30:00Z,147.46875,148.21875,146.875,147.125,6998102,-4.358205012
|
|
2000-06-06T13:30:00Z,146.625,147.78125,145.90625,146.46875,4858898,-3.186472859
|
|
2000-06-07T13:30:00Z,146.625,148,146,147.48437,4919500,6.600180316
|
|
2000-06-08T13:30:00Z,147.5,147.75,146.0625,146.90625,5723102,-3.083865797
|
|
2000-06-09T13:30:00Z,147.5,147.96875,145.625,146.59375,3085300,-2.937034679
|
|
2000-06-12T13:30:00Z,146.96875,146.96875,144.875,144.875,3436800,-13.85271991
|
|
2000-06-13T13:30:00Z,144.8125,147.75,144.625,147.59375,6551500,17.66093415
|
|
2000-06-14T13:30:00Z,148.25,148.875,147.1875,147.84375,6407102,2.49423668
|
|
2000-06-15T13:30:00Z,148.125,148.75,146.84375,148.15625,5776199,0.705252918
|
|
2000-06-16T13:30:00Z,148.3125,148.3125,145.875,146.59375,5526199,-14.07560403
|
|
2000-06-19T13:30:00Z,146.46875,149.15625,146.25,148.46875,5090500,11.73979069
|
|
2000-06-20T13:30:00Z,148.1875,148.875,147,147.9375,5662301,-0.603926809
|
|
2000-06-21T13:30:00Z,146.9375,148.4375,146.89062,147.84375,3112700,1.206957415
|
|
2000-06-22T13:30:00Z,147.5625,147.6875,145,145.625,7486500,-17.58781413
|
|
2000-06-23T13:30:00Z,145.8125,146.125,143.875,144.375,4469898,-9.8125
|
|
2000-06-26T13:30:00Z,145.375,146.25,144.875,146.23437,5194801,11.39574803
|
|
2000-06-27T13:30:00Z,145.98437,146.71875,145.01562,145.15625,4076600,-5.072919053
|
|
2000-06-28T13:30:00Z,145.625,146.98437,145.3125,145.5625,5320102,0.980663623
|
|
2000-06-29T13:30:00Z,144.75,145.75,143.51562,144.1875,6339199,-9.505888598
|
|
2000-06-30T13:30:00Z,143.9375,145.59375,143.89062,145.28125,7396602,7.746271366
|
|
2000-07-03T13:30:00Z,145.4375,147.4375,145.1875,147.28125,1431900,16.97802587
|
|
2000-07-05T13:30:00Z,146.375,146.65625,144.375,144.625,2714800,-18.25697331
|
|
2000-07-06T13:30:00Z,144.9375,146.46875,144.21875,145.75,5382898,4.689771076
|
|
2000-07-07T13:30:00Z,146.6875,148.78125,146.25,148.09375,3021300,20.6315445
|
|
2000-07-10T13:30:00Z,147.875,148.90625,147.53125,147.84375,2814500,0.252757353
|
|
2000-07-11T13:30:00Z,147.46875,149.125,147.15625,148.15625,5420699,2.627068923
|
|
2000-07-12T13:30:00Z,149.28125,150.125,148.6875,149.125,5800699,6.97265625
|
|
2000-07-13T13:30:00Z,149.98437,150.375,149.1875,149.78125,5354102,3.20265528
|
|
2000-07-14T13:30:00Z,150.4375,151.25,149.67187,151.25,5335199,10.28035283
|
|
2000-07-17T13:30:00Z,150.98437,151.98437,150.6875,151,3933000,-0.119519116
|
|
2000-07-18T13:30:00Z,150.625,150.625,149.34375,149.76562,4245602,-11.66956735
|
|
2000-07-19T13:30:00Z,149.46875,149.90625,148.25,148.6875,8294199,-8.523360238
|
|
2000-07-20T13:30:00Z,149,150.625,148.8125,150.625,4283000,14.94251179
|
|
2000-07-21T13:30:00Z,149.75,149.75,147.6875,147.6875,5370398,-22.50504032
|
|
2000-07-24T13:30:00Z,148.125,148.85937,146.5625,146.84375,5625301,-5.20832037
|
|
2000-07-25T13:30:00Z,147.75,147.84375,146.78125,147.3125,4488801,-0.31779661
|
|
2000-07-26T13:30:00Z,146.96875,147.15625,145.64062,145.875,11773301,-12.84582926
|
|
2000-07-27T13:30:00Z,145.9375,146.625,144.6875,145.375,7640000,-3.540470406
|
|
2000-07-28T13:30:00Z,145.71875,145.90625,141.51562,142.09375,6217102,-27.86402744
|
|
2000-07-31T13:30:00Z,142.9375,144.125,142.0625,142.90625,5235000,-0.467722039
|
|
2000-08-01T13:30:00Z,143.625,144.71875,143.125,143.875,3939600,7.189997146
|
|
2000-08-02T13:30:00Z,143.875,145.40625,143.625,144.59375,7432898,5.920617055
|
|
2000-08-03T13:30:00Z,142.875,145.8125,142.625,145.59375,4544801,9.278476653
|
|
2000-08-04T13:30:00Z,146.3125,146.71875,145.40625,146.375,3679600,5.266544118
|
|
2000-08-07T13:30:00Z,146.71875,148.4375,146.375,148.125,4134500,15.31367481
|
|
2000-08-08T13:30:00Z,147.5,148.8125,147.5,148.6875,3591700,3.893412559
|
|
2000-08-09T13:30:00Z,149.14062,149.21875,147.375,147.4375,5350898,-6.915763686
|
|
2000-08-10T13:30:00Z,147.53125,147.85937,146.28125,146.71875,4188398,-5.592498924
|
|
2000-08-11T13:30:00Z,146.625,148,145.5625,147.32812,5080898,2.298077293
|
|
2000-08-14T13:30:00Z,147.78125,149.5625,147.0625,149.28125,2917200,15.02500889
|
|
2000-08-15T13:30:00Z,149.34375,149.8125,148.5625,149.15625,5547602,0.431941106
|
|
2000-08-16T13:30:00Z,149.3125,149.9375,147.84375,148.625,5136898,-3.532732664
|
|
2000-08-17T13:30:00Z,148.6875,150.4375,148.34375,150.1875,5612801,10.703125
|
|
2000-08-18T13:30:00Z,150.375,150.375,149.21875,149.6875,4620801,-1.853475765
|
|
2000-08-21T13:30:00Z,150.03125,150.71875,149.40625,150.5625,2359900,4.206414474
|
|
2000-08-22T13:30:00Z,150.5625,151.3125,150.09375,150.3125,3017900,-0.839956647
|
|
2000-08-23T13:30:00Z,149.8125,151.28125,149.28125,150.84375,5477500,3.076171875
|
|
2000-08-24T13:30:00Z,151.15625,151.54687,150.5,151.3125,4522398,2.710390627
|
|
2000-08-25T13:30:00Z,151.15625,151.625,150.9375,151.25,2820400,0.075604839
|
|
2000-08-28T13:30:00Z,151.25,152.90625,151.25,151.76562,5497398,4.910927616
|
|
2000-08-29T13:30:00Z,151.4375,151.875,150.90625,151.79687,3528200,1.662910368
|
|
2000-08-30T13:30:00Z,151.3125,151.5,150.34375,150.34375,3948600,-12.03302194
|
|
2000-08-31T13:30:00Z,151.0625,153.09375,150.90625,152.34375,4820801,15.20623199
|
|
2000-09-01T13:30:00Z,153.25,153.59375,152,152.375,3152900,-0.350765306
|
|
2000-09-05T13:30:00Z,151.875,152.20312,150.8125,151.28125,3450400,-9.270606989
|
|
2000-09-06T13:30:00Z,151.1875,151.78125,149.53125,149.78125,4164102,-10.72373779
|
|
2000-09-07T13:30:00Z,150.25,151.07812,149.82812,150.84375,4078800,5.026937722
|
|
2000-09-08T13:30:00Z,150.28125,150.5,149.32812,149.8125,3476100,-7.092093055
|
|
2000-09-11T13:30:00Z,149.75,151.1875,148.6875,149.59375,3933800,-1.359608209
|
|
2000-09-12T13:30:00Z,149.75,150.25,148.4375,148.46875,4742500,-7.043611551
|
|
2000-09-13T13:30:00Z,148,149.34375,147.65625,148.89062,4555102,1.489522374
|
|
2000-09-14T13:30:00Z,149.875,149.9375,148.15625,148.46875,3391400,-2.946252752
|
|
2000-09-15T13:30:00Z,148.1875,148.25,146.03125,146.09375,4075700,-21.45248724
|
|
2000-09-18T13:30:00Z,146.375,146.96875,144.20312,144.65625,5104301,-10.13236925
|
|
2000-09-19T13:30:00Z,145.125,146.3125,144.70312,145.96875,6547801,6.548139553
|
|
2000-09-20T13:30:00Z,145.6875,146.03125,143.15625,144.89062,6498500,-7.209299051
|
|
2000-09-21T13:30:00Z,144.46875,145.5625,143.75,145.1875,5346602,1.619581943
|
|
2000-09-22T13:30:00Z,142.625,145.3125,142.42187,145.28125,7587398,9.016431723
|
|
2000-09-25T13:30:00Z,145.9375,146.0625,143.71875,144.15625,9715398,-4.388189935
|
|
2000-09-26T13:30:00Z,144.375,145,142.40625,142.40625,5281199,-11.4436054
|
|
2000-09-27T13:30:00Z,143.5625,143.96875,142.125,143.15625,6049301,0.228626672
|
|
2000-09-28T13:30:00Z,143.1875,146.32812,142.89062,146.125,6842801,24.28791184
|
|
2000-09-29T13:30:00Z,145.46875,145.96875,143.625,143.625,8311699,-13.30445545
|
|
2000-10-02T13:30:00Z,144.28125,144.90625,143.14062,143.84375,5517801,-1.657753953
|
|
2000-10-03T13:30:00Z,144.53125,145.75,142.28125,142.5,9347199,-8.22018286
|
|
2000-10-04T13:30:00Z,142.875,144.25,141.75,143.6875,6149000,3.948863636
|
|
2000-10-05T13:30:00Z,143.40625,144.84375,143.3125,144.1875,4566898,4.557291667
|
|
2000-10-06T13:30:00Z,143.875,144.64062,139.75,141.0625,10014898,-23.64453649
|
|
2000-10-09T13:30:00Z,141.3125,141.3125,139.375,140,4508000,-9.673169379
|
|
2000-10-10T13:30:00Z,140.09375,141.25,137.6875,137.6875,6104699,-14.27899096
|
|
2000-10-11T13:30:00Z,137.625,138.625,135.125,136.53125,10366000,-8.999255952
|
|
2000-10-12T13:30:00Z,137.28125,137.59375,132.78125,133.125,12336801,-26.53369816
|
|
2000-10-13T13:30:00Z,132.9375,137.65625,132.875,137.5625,11776801,27.78811871
|
|
2000-10-16T13:30:00Z,137.40625,138.23437,136.6875,138.1875,5659000,4.393974891
|
|
2000-10-17T13:30:00Z,138.4375,138.5625,134.40625,134.75,7831699,-27.62111479
|
|
2000-10-18T13:30:00Z,132.625,136.125,130.15625,134.25,10897301,-2.5390625
|
|
2000-10-19T13:30:00Z,136.84375,139.45312,136.4375,139.28125,8767301,47.93537142
|
|
2000-10-20T13:30:00Z,138.375,141.1875,138.375,139.90625,7373500,6.96347032
|
|
2000-10-23T13:30:00Z,139.9375,141.03125,138.9375,140.53125,5290000,3.704160095
|
|
2000-10-24T13:30:00Z,140.96875,141.9375,139,139.59375,5750699,-4.579212816
|
|
2000-10-25T13:30:00Z,138.75,139.5625,136.125,136.3125,9136102,-27.65721451
|
|
2000-10-26T13:30:00Z,137.125,137.65625,134.03125,136.6875,9345801,-1.525743773
|
|
2000-10-27T13:30:00Z,137.875,139.28125,136.625,139.28125,9762898,18.68379237
|
|
2000-10-30T14:30:00Z,138.4375,141.09375,138.15625,140.53125,10154102,9.121696853
|
|
2000-10-31T14:30:00Z,141.01562,143.6875,140.0625,142.95312,7752398,18.61204367
|
|
2000-11-01T14:30:00Z,142.25,143.25,141.21875,142.46875,6753602,0.471317741
|
|
2000-11-02T14:30:00Z,143.15625,143.90625,142.51562,142.70312,11395102,0.382267301
|
|
2000-11-03T14:30:00Z,143.46875,143.75,142.375,142.78125,5187102,-1.665785264
|
|
2000-11-06T14:30:00Z,143.15625,144.29687,143.03125,143.78125,4042500,6.915038378
|
|
2000-11-07T14:30:00Z,143.14062,144,142.5625,143.75,5231301,2.053665441
|
|
2000-11-08T14:30:00Z,144.0625,144.0625,140.5625,140.5625,6123301,-26.10083652
|
|
2000-11-09T14:30:00Z,140,141.21875,137.25,140.03125,10635301,-5.943800403
|
|
2000-11-10T14:30:00Z,139,139.46875,136.53125,136.625,8569500,-31.09110169
|
|
2000-11-13T14:30:00Z,135.625,136.98437,133.01562,135.5625,17285296,-8.343601027
|
|
2000-11-14T14:30:00Z,137.46875,139.625,137,139.125,7668898,33.06686047
|
|
2000-11-15T14:30:00Z,139.0625,140.10937,137.75,139.5625,8837699,3.413298407
|
|
2000-11-16T14:30:00Z,139.5625,139.875,137.3125,137.375,6684102,-16.51526163
|
|
2000-11-17T14:30:00Z,137.3125,139,135.75,136.64062,6551102,-4.325830247
|
|
2000-11-20T14:30:00Z,135.75,136.375,134.3125,134.6875,5458500,-16.33049671
|
|
2000-11-21T14:30:00Z,134.875,136.1875,133.51562,135.375,7684301,2.144278265
|
|
2000-11-22T14:30:00Z,134.34375,134.875,132.125,132.14062,5736898,-27.3711425
|
|
2000-11-24T14:30:00Z,133.625,134.96875,133.625,134.84375,3411600,18.51377575
|
|
2000-11-27T14:30:00Z,136.46875,136.6875,135.3125,136.03125,5992000,7.66661352
|
|
2000-11-28T14:30:00Z,135.125,136.59375,133.64062,133.6875,5336102,-15.475035
|
|
2000-11-29T14:30:00Z,134.375,135.90625,133.26562,133.4375,6914102,-4.983512202
|
|
2000-11-30T14:30:00Z,132.5,133.5,129.75,132.28125,11201602,-8.676470588
|
|
2000-12-01T14:30:00Z,133.1875,134.0625,131,132.21875,7587199,-2.1484375
|
|
2000-12-04T14:30:00Z,131.875,133.875,131.5,133.34375,6996398,6.396338619
|
|
2000-12-05T14:30:00Z,134.875,138.25,134.40625,137.71875,8883398,39.85822951
|
|
2000-12-06T14:30:00Z,137.78125,138.34375,135.03125,135.51562,12888000,-10.95876917
|
|
2000-12-07T14:30:00Z,134.875,135.875,133.65625,133.65625,6529102,-12.66416599
|
|
2000-12-08T14:30:00Z,137.0625,139.125,133.875,133.96875,10276102,-9.287446121
|
|
2000-12-11T14:30:00Z,137.375,139.5625,136.71875,138.625,6405602,31.56879646
|
|
2000-12-12T14:30:00Z,138.1875,138.8125,137.375,138.03125,5022898,-1.604352679
|
|
2000-12-13T14:30:00Z,139.25,139.40625,136.03125,136.14062,6070500,-12.75746453
|
|
2000-12-14T14:30:00Z,135.875,136.5,134.03125,134.40625,7778398,-13.18354219
|
|
2000-12-15T14:30:00Z,133.125,133.125,130.5625,130.96875,9065301,-32.85481059
|
|
2000-12-18T14:30:00Z,132.0625,133.46875,131.76562,132.71875,7235398,9.106870076
|
|
2000-12-19T14:30:00Z,132.46875,134.96875,130.01562,130.01562,9616699,-12.43234716
|
|
2000-12-20T14:30:00Z,128.625,128.9375,126.09375,126.25,9994199,-34.1438339
|
|
2000-12-21T14:30:00Z,126,128.85937,125.53125,127.125,14331500,3.508619513
|
|
2000-12-22T14:30:00Z,129,131.10937,128.84375,130.9375,10182898,37.0108307
|
|
2000-12-26T14:30:00Z,130.84375,132.34375,130.28125,132.34375,4665301,9.112586273
|
|
2000-12-27T14:30:00Z,132,133.73437,131.25,133.3125,4854102,6.079223745
|
|
2000-12-28T14:30:00Z,132.8125,133.875,132.59375,133.71875,8358699,3.314623786
|
|
2000-12-29T14:30:00Z,134.0625,134.28125,131.1875,131.1875,8774602,-17.83042279
|
|
2001-01-02T14:30:00Z,132,132.15625,127.5625,128.8125,8737398,-19.99080882
|
|
2001-01-03T14:30:00Z,128.3125,136,127.65625,135,19431600,42.92534722
|
|
2001-01-04T14:30:00Z,134.9375,135.46875,133,133.54687,9219000,-1.438701887
|
|
2001-01-05T14:30:00Z,133.46875,133.625,129.1875,129.1875,12911398,-38.98963994
|
|
2001-01-08T14:30:00Z,129.875,130.1875,127.6875,130.1875,6625301,0.225656455
|
|
2001-01-09T14:30:00Z,131.04687,131.5,129.42187,129.84375,5702398,-3.29906572
|
|
2001-01-10T14:30:00Z,129,132.125,128.8125,132.125,8746102,13.98037294
|
|
2001-01-11T14:30:00Z,131.09375,133.48437,131.09375,132.25,7245301,3.975996107
|
|
2001-01-12T14:30:00Z,132.6875,133.71875,131.28125,132,7244000,-1.025810351
|
|
2001-01-16T14:30:00Z,132,133.1875,131.51562,132.84375,8542199,4.402795264
|
|
2001-01-17T14:30:00Z,134.84375,135.04687,132.64062,133.45312,7851398,0.657608302
|
|
2001-01-18T14:30:00Z,133.4375,135.70312,132.9375,134.78125,8106898,7.46356106
|
|
2001-01-19T14:30:00Z,136.1875,136.1875,133.875,134.01562,7782500,-5.029753872
|
|
2001-01-22T14:30:00Z,134.25,135.78125,133.5625,134.90625,7050898,2.700278879
|
|
2001-01-23T14:30:00Z,134.46875,136.65625,134.15625,135.96875,8463102,8.114919355
|
|
2001-01-24T14:30:00Z,136.25,137.3125,135.84375,136.375,6199898,3.843352754
|
|
2001-01-25T14:30:00Z,136.25,137.25,135.65625,136.03125,10818301,-1.419771635
|
|
2001-01-26T14:30:00Z,135.15625,136.125,134.45312,135.875,7136801,0.847974637
|
|
2001-01-29T14:30:00Z,135.5,136.89999,135.37,136.60001,6705898,5.450792311
|
|
2001-01-30T14:30:00Z,136.3,137.92,135.78999,137.8,7069102,7.632413163
|
|
2001-01-31T14:30:00Z,137.39999,138.7,136.60001,137.02,9706898,-1.803007411
|
|
2001-02-01T14:30:00Z,137.10001,137.95,136.25,137.92999,8239602,3.982887598
|
|
2001-02-02T14:30:00Z,137.39999,137.99001,134.75,134.8,8276500,-24.34274202
|
|
2001-02-05T14:30:00Z,134.8,135.94,134.75,135.78999,4352898,3.233311968
|
|
2001-02-06T14:30:00Z,135.3,136.7,135.22,135.39,7106699,-0.353905179
|
|
2001-02-07T14:30:00Z,134.72,135.39999,133.67999,134.69,5748699,-4.247424408
|
|
2001-02-08T14:30:00Z,134.8,135.39999,133.10001,133.12,5943301,-10.41125174
|
|
2001-02-09T14:30:00Z,133.35001,133.35001,131.25999,131.84,9913000,-11.37026261
|
|
2001-02-12T14:30:00Z,131.7,133.5,131.7,133.35001,5804398,9.326828414
|
|
2001-02-13T14:30:00Z,133.7,134.17,132,132.25999,6587602,-4.565991103
|
|
2001-02-14T14:30:00Z,132.64999,132.64999,130.66,132.06,8400102,-3.638233553
|
|
2001-02-15T14:30:00Z,132.84,133.52,132.5,133.34,5928602,9.092149941
|
|
2001-02-16T14:30:00Z,131,131.28999,129.3,130.39999,6434898,-25.04912548
|
|
2001-02-20T14:30:00Z,131.03999,131.14,128.10001,128.39,5760000,-15.70419356
|
|
2001-02-21T14:30:00Z,127.89999,128.84,125.5,125.62,10910801,-20.63477761
|
|
2001-02-22T14:30:00Z,126.35001,126.53999,123.02,125.81,21281600,-2.582536163
|
|
2001-02-23T14:30:00Z,125.08,125.53999,121.8,124.96001,20173008,-6.531175947
|
|
2001-02-26T14:30:00Z,125.8,127.62,124.5,127.62,11502602,18.68323834
|
|
2001-02-27T14:30:00Z,126.8,127.84,125.50999,126.44,11415000,-4.285350524
|
|
2001-02-28T14:30:00Z,126.75,126.84,123.27,123.95,14831102,-21.54474044
|
|
2001-03-01T14:30:00Z,124.05,124.60001,121.75,124.60001,14672000,0.871534517
|
|
2001-03-02T14:30:00Z,122.5,125.64999,122.3,123.61,12564301,-1.226293363
|
|
2001-03-05T14:30:00Z,124.14999,124.78,123.81,124.74001,5293199,9.239092764
|
|
2001-03-06T14:30:00Z,126.35001,127.75,125.49001,126.08,6917000,9.144179448
|
|
2001-03-07T14:30:00Z,126.89999,127.03999,125.75999,126.98,6371699,3.884935626
|
|
2001-03-08T14:30:00Z,126.60001,127.24001,126.14,127.12,6055000,1.968716309
|
|
2001-03-09T14:30:00Z,126.10001,126.10001,123.11,123.36,10020301,-34.52137787
|
|
2001-03-12T14:30:00Z,122.34,122.5,117.75,118.08,13972898,-48.39401606
|
|
2001-03-13T14:30:00Z,119.39999,120.44,117.53,120.02,12887199,4.397188365
|
|
2001-03-14T14:30:00Z,117.05,119.28999,115.75,117.64999,19883392,-12.58791319
|
|
2001-03-15T14:30:00Z,118.45,118.86,117.36,117.67999,10370301,-0.939626897
|
|
2001-03-16T14:30:00Z,117.13,117.39999,114.81,115.00999,58515392,-24.07524848
|
|
2001-03-19T14:30:00Z,115.75999,117.69,114.82001,117.35001,10067801,12.83366756
|
|
2001-03-20T14:30:00Z,117.89999,118.46001,114.11,114.2,15086898,-19.63151515
|
|
2001-03-21T14:30:00Z,114.17999,115.25999,111.89999,112.25999,19004704,-12.83191458
|
|
2001-03-22T14:30:00Z,112.02,112.60001,108.03999,111.12,28625600,-10.83249397
|
|
2001-03-23T14:30:00Z,113.25,114.66,111.5,114.48,12861699,23.20804196
|
|
2001-03-26T14:30:00Z,115.7,116.27,114.77,115.94,9943801,10.81506082
|
|
2001-03-27T14:30:00Z,115.62,118.64999,115.28,118.31,12881199,18.64111165
|
|
2001-03-28T14:30:00Z,116.89999,116.95,114.89999,115.03999,10953301,-22.09553457
|
|
2001-03-29T14:30:00Z,114.7,116.5,109.34,115.48,12061398,1.705371598
|
|
2001-03-30T14:30:00Z,115.55,116.69,114.5,116.69,9183602,6.262447589
|
|
2001-04-02T13:30:00Z,116.3,117.38,113.8,114.2,10561000,-15.21175614
|
|
2001-04-03T13:30:00Z,113.98,114.14999,110.06,110.39,12836000,-34.18403468
|
|
2001-04-04T13:30:00Z,110.578,112.10001,109.3,110.85001,14884500,-0.871435042
|
|
2001-04-05T13:30:00Z,113.3,115.49001,112.5,115.05,21517600,38.4101196
|
|
2001-04-06T13:30:00Z,113.991,114.39999,112.06,113.3,14937801,-9.986760656
|
|
2001-04-09T13:30:00Z,114,114.99001,112.78,114.56,9034301,6.06089727
|
|
2001-04-10T13:30:00Z,115.45,117.75,115.17,116.64999,17873296,18.65217386
|
|
2001-04-11T13:30:00Z,118.78,118.99001,116.14,116.73,12722301,-2.994626501
|
|
2001-04-12T13:30:00Z,116.3,118.94,115.96001,118.85001,9233199,11.40010091
|
|
2001-04-16T13:30:00Z,118.28999,118.89,116.91,117.60001,7348699,-4.43537142
|
|
2001-04-17T13:30:00Z,117.31,119.66,117.02,119.25999,10924699,11.27265154
|
|
2001-04-18T13:30:00Z,121.06,126,120.69,124,32491008,43.32173723
|
|
2001-04-19T13:30:00Z,124.25,125.84,123.58,125.64999,13810398,11.84551836
|
|
2001-04-20T13:30:00Z,124.89999,125.39999,123.66,124.5,7626699,-5.615057436
|
|
2001-04-23T13:30:00Z,123.64999,123.89,121.91,122.24001,8451801,-20.80267308
|
|
2001-04-24T13:30:00Z,122.52,123.64999,121.10001,121.58,10045301,-4.501120595
|
|
2001-04-25T13:30:00Z,121.42,123.67,120.95,123.17,8249000,9.857656514
|
|
2001-04-26T13:30:00Z,123.73,125.22,123.5,123.72,10590398,5.420142626
|
|
2001-04-27T13:30:00Z,124.92,125.84,124.2,125.78,8048898,17.50830013
|
|
2001-04-30T13:30:00Z,126.45,127.27,124.67,124.91,10764898,-4.714142984
|
|
2001-05-01T13:30:00Z,125.07001,127.14999,124.60001,127.05,10578102,13.09370368
|
|
2001-05-02T13:30:00Z,127.41,127.69,126,126.82001,9572898,-0.090065535
|
|
2001-05-03T13:30:00Z,126.13,126.14999,124.22,125.21001,9926199,-14.93655091
|
|
2001-05-04T13:30:00Z,123.64999,127.35001,123.44,127.34,12145301,12.09885286
|
|
2001-05-07T13:30:00Z,126.86,127.38,126.23,126.24001,7185199,-1.631800128
|
|
2001-05-08T13:30:00Z,126.86,127.10001,125.56,126.17999,6952602,-1.760019314
|
|
2001-05-09T13:30:00Z,125.25,126.55,125.06,125.64999,9507398,-2.10844336
|
|
2001-05-10T13:30:00Z,127.25999,127.5,125.77,126.02,6872398,-0.917586005
|
|
2001-05-11T13:30:00Z,126,126.49001,124.39999,125.14999,7736602,-6.771138909
|
|
2001-05-14T13:30:00Z,124.89999,125.44,124.46001,125.39999,7914000,1.03966862
|
|
2001-05-15T13:30:00Z,125.55,126.5,124.85001,125.98,9782199,3.563471485
|
|
2001-05-16T13:30:00Z,124.84,129.2,124.62,128.95,14916199,22.03553333
|
|
2001-05-17T13:30:00Z,129.005,130.08,128.56,129.14999,11828898,3.603981968
|
|
2001-05-18T13:30:00Z,129.09,129.74001,128.10001,129.74001,6683301,3.724155814
|
|
2001-05-21T13:30:00Z,129.84,131.84,129.14999,131.64999,11532102,13.69992457
|
|
2001-05-22T13:30:00Z,131.83,132.09,131.07001,131.48,8343199,0.264655047
|
|
2001-05-23T13:30:00Z,131.05,131.05,129.25,129.25,12331000,-21.32884958
|
|
2001-05-24T13:30:00Z,129.47,130,128.55,129.63,7905398,0.024671053
|
|
2001-05-25T13:30:00Z,129.64999,129.7,127.89999,128.10001,7425000,-13.30983952
|
|
2001-05-29T13:30:00Z,128.226,128.35001,126.89999,127.08,9012301,-8.083762616
|
|
2001-05-30T13:30:00Z,126.59,127.09,125,125.3,10041801,-14.83252683
|
|
2001-05-31T13:30:00Z,125.42999,126.75999,125.25999,125.95,9875199,2.941534379
|
|
2001-06-01T13:30:00Z,126.2,127.10001,125.12,126.73,8848301,4.002537381
|
|
2001-06-04T13:30:00Z,126.8,127.42999,126.08,127.34,5634699,2.987962292
|
|
2001-06-05T13:30:00Z,127.49001,129.23,127.27,128.8,9115602,12.68642766
|
|
2001-06-06T13:30:00Z,128.83,128.83,127.36,127.73,12064898,-6.471509696
|
|
2001-06-07T13:30:00Z,127.05,128.35001,127,128.19,7355301,2.119794647
|
|
2001-06-08T13:30:00Z,127.7,127.87,126.14,127,8170602,-7.39295977
|
|
2001-06-11T13:30:00Z,126.71001,126.99001,125.41,126.10001,7012199,-7.79182481
|
|
2001-06-12T13:30:00Z,124.86,126.74001,124.03999,125.88,9368500,0.620574417
|
|
2001-06-13T13:30:00Z,126.17,126.58,124.64999,124.8,7629398,-5.312661899
|
|
2001-06-14T13:30:00Z,124.17999,124.3,121.75,122,12603301,-25.67444262
|
|
2001-06-15T13:30:00Z,120.91,122.39999,120.39999,121.85001,16821296,-0.884024075
|
|
2001-06-18T13:30:00Z,121.64999,122.44,120.91,121.25999,11368801,-1.830811678
|
|
2001-06-19T13:30:00Z,122.38,122.89,120.89,121.78999,7732301,0.667813543
|
|
2001-06-20T13:30:00Z,121.19,122.86,121.10001,122.42999,8787199,3.900336764
|
|
2001-06-21T13:30:00Z,122.22,124.31,122.14999,123.82001,12259102,11.89284673
|
|
2001-06-22T13:30:00Z,123.49001,123.599,122.16,122.85001,12212000,-4.736467896
|
|
2001-06-25T13:30:00Z,123.28,123.44,121.5,121.72,8406801,-8.317066072
|
|
2001-06-26T13:30:00Z,120.89999,122.39,120.571,121.55,8006398,-0.763946511
|
|
2001-06-27T13:30:00Z,121.60001,122.24001,120.91,121.48,10105102,0.093900386
|
|
2001-06-28T13:30:00Z,122,123.94,121.92999,122.14999,10271000,4.853341959
|
|
2001-06-29T13:30:00Z,122.8,124.00999,122.25999,122.60001,9824199,2.445023161
|
|
2001-07-02T13:30:00Z,122.8,124.32001,122.62,124.13,8522301,13.10149808
|
|
2001-07-03T13:30:00Z,123.98,124.10001,123.05,124.10001,3303100,1.750960641
|
|
2001-07-05T13:30:00Z,123.07001,123.64999,121.66,121.67999,5517801,-20.95626272
|
|
2001-07-06T13:30:00Z,121.31,121.49001,119.05,119.05,11666199,-23.42292289
|
|
2001-07-09T13:30:00Z,119.491,120.53999,119.2,119.7,8339301,0.891270616
|
|
2001-07-10T13:30:00Z,120.28999,120.64,118.21001,118.25999,8630699,-9.014258221
|
|
2001-07-11T13:30:00Z,118.10001,118.89,117.09,118.38,15329699,-0.784308437
|
|
2001-07-12T13:30:00Z,119.5,121.47,119.31,121.19,12004801,26.69353653
|
|
2001-07-13T13:30:00Z,120.84,122.32001,120.62,122.24001,10433602,7.228952028
|
|
2001-07-16T13:30:00Z,121.77,122.28,120.28999,120.71001,6915301,-8.906254707
|
|
2001-07-17T13:30:00Z,120.2,121.95,119.83,121.84,7470301,5.475304089
|
|
2001-07-18T13:30:00Z,120.56,121.64,120.06,121.00999,7709301,-1.038058313
|
|
2001-07-19T13:30:00Z,122.17999,122.98,120.75999,122.07001,10082898,5.899070931
|
|
2001-07-20T13:30:00Z,121.14999,121.94,120.92,121.34,6705801,-4.280233848
|
|
2001-07-23T13:30:00Z,121.8,121.88,118.95,118.95,8065199,-18.90073775
|
|
2001-07-24T13:30:00Z,119,119.2,116.75,117.8,12271000,-10.70652174
|
|
2001-07-25T13:30:00Z,117.92,119.48,117.46001,119.10001,12088898,7.196219596
|
|
2001-07-26T13:30:00Z,119.06,120.85001,118.56,120.35001,12930000,9.266186152
|
|
2001-07-27T13:30:00Z,120.83,121.35001,119.91,120.81,8481801,2.739315679
|
|
2001-07-30T13:30:00Z,121.19,121.35001,120.3,120.85001,8547699,-0.431827956
|
|
2001-07-31T13:30:00Z,121,122.67999,120.8,121.35001,11918602,3.434188274
|
|
2001-08-01T13:30:00Z,121.97,122.7,121.55,122.11,11940801,5.787887922
|
|
2001-08-02T13:30:00Z,123.23,123.25,121.89,122.61,11070199,1.149193548
|
|
2001-08-03T13:30:00Z,122.36,122.36,120.89999,121.94,10816500,-6.357220469
|
|
2001-08-06T13:30:00Z,121.35001,121.50999,120.10001,120.3,8550398,-15.08967744
|
|
2001-08-07T13:30:00Z,120.27,121.2,119.911,120.77,8865102,1.65866535
|
|
2001-08-08T13:30:00Z,120.12,121.16,118.42999,118.53,15183801,-14.90675405
|
|
2001-08-09T13:30:00Z,118.7,118.97,117.86,118.88,14118500,0.118055556
|
|
2001-08-10T13:30:00Z,118.8,119.84,117.34,119.28999,11173301,2.647291012
|
|
2001-08-13T13:30:00Z,119.60001,119.85001,118.819,119.32001,7435398,0.037982254
|
|
2001-08-14T13:30:00Z,120.14,120.35001,118.8,119.27,13178102,-2.205465938
|
|
2001-08-15T13:30:00Z,119.23,119.61,118.08,118.24001,8520602,-7.416155758
|
|
2001-08-16T13:30:00Z,117.8,118.75,117,118.64999,10734699,2.279345702
|
|
2001-08-17T13:30:00Z,117.64999,117.87,116.00999,116.75,11604602,-14.32223673
|
|
2001-08-20T13:30:00Z,116.8,117.89999,116.55,117.83,10417398,6.25199079
|
|
2001-08-21T13:30:00Z,117.8,118.53999,115.8,115.82001,14481398,-11.60813829
|
|
2001-08-22T13:30:00Z,116.75,117.42999,115.78,117.02,11752898,3.94049827
|
|
2001-08-23T13:30:00Z,116.96001,117.52,116.49001,116.60001,8745301,-1.60715801
|
|
2001-08-24T13:30:00Z,117.21001,119.13,116.74001,119.02,11688301,20.06007793
|
|
2001-08-27T13:30:00Z,118.97,119.2,118.25999,118.31,7428102,-2.0040636
|
|
2001-08-28T13:30:00Z,118.28,118.49001,116.58,116.58,12046602,-14.30369613
|
|
2001-08-29T13:30:00Z,117.13,117.17999,115.17,115.53999,16181801,-8.179245988
|
|
2001-08-30T13:30:00Z,114.85001,115.74001,112.03999,113.32001,17693104,-18.05769332
|
|
2001-08-31T13:30:00Z,113.39999,114.77,113.13,114.14999,15985699,3.685376314
|
|
2001-09-04T13:30:00Z,113.85001,116.17,113.37,113.42,24475392,-3.201145345
|
|
2001-09-05T13:30:00Z,113.7,114.19,111.95,113.7,21477696,0.675109305
|
|
2001-09-06T13:30:00Z,112.64999,113.3,110.77,110.77,21654096,-25.95944448
|
|
2001-09-07T13:30:00Z,110.02,111.25,108.63,108.72,33133904,-13.7212786
|
|
2001-09-10T13:30:00Z,107.7,110.35001,107.7,110.05,23408704,7.465146756
|
|
2001-09-17T13:30:00Z,101,106.39999,100,104.3,32393808,-25.03591846
|
|
2001-09-18T13:30:00Z,104.33,105.3,103.36,104.05,22029200,0.983273056
|
|
2001-09-19T13:30:00Z,104.10001,104.5,98.56,101.95,42772096,-18.52649485
|
|
2001-09-20T13:30:00Z,100.39999,101.81,98.569,98.71001,36212800,-25.38099776
|
|
2001-09-21T13:30:00Z,94.05,98.99001,93.8,97.28,49783504,-1.298609005
|
|
2001-09-24T13:30:00Z,99.729,101.16,99.06,100.7,25549808,30.0961817
|
|
2001-09-25T13:30:00Z,100.75101,102,99.89999,101.75,25466192,6.215741529
|
|
2001-09-26T13:30:00Z,102.35001,102.39999,100.42999,101.39,18587504,-2.19379063
|
|
2001-09-27T13:30:00Z,101.25,102.28999,100,102.27,20536800,3.948866758
|
|
2001-09-28T13:30:00Z,102.98,109.92,102.5,104.44,21787696,19.36436938
|
|
2001-10-01T13:30:00Z,103.89999,104.32001,102.83,104.27,20457600,1.996757352
|
|
2001-10-02T13:30:00Z,104,105.58,103.64999,105.58,19833600,8.875650568
|
|
2001-10-03T13:30:00Z,104.60001,107.881,104.35001,107.35001,32070192,12.96737098
|
|
2001-10-04T13:30:00Z,108.28999,108.97,106.75,107.44,32675504,1.227511554
|
|
2001-10-05T13:30:00Z,107.25,107.62,105.521,107.23,29830192,-2.244115293
|
|
2001-10-08T13:30:00Z,106.27901,107.3,105.87,106.53,12971199,-3.432608014
|
|
2001-10-09T13:30:00Z,106.61,106.75,105.60001,105.96001,15976301,-3.988767935
|
|
2001-10-10T13:30:00Z,105.8,108.55,105.52,108.32001,19987392,17.53116065
|
|
2001-10-11T13:30:00Z,108.95,110.3,108.95,110,23008608,15.28666371
|
|
2001-10-12T13:30:00Z,109.14999,109.89,107.3,109.5,31361504,-0.362718186
|
|
2001-10-15T13:30:00Z,108.63,109.45,108.06,109.3,16875008,1.33279146
|
|
2001-10-16T13:30:00Z,109.8,110.619,108.95,109.99001,15883602,4.275685016
|
|
2001-10-17T13:30:00Z,111.07001,111.14999,107.64999,107.64999,28601696,-16.50103559
|
|
2001-10-18T13:30:00Z,107.82001,108.16,106.75,107.42,16517398,-3.191182663
|
|
2001-10-19T13:30:00Z,107,107.91,106.00999,107.35001,21916096,0.022086347
|
|
2001-10-22T13:30:00Z,107.3,109.57001,107.21001,109.47,17570896,18.66528571
|
|
2001-10-23T13:30:00Z,109.96001,110.28,108.379,108.91,22064496,-1.513896447
|
|
2001-10-24T13:30:00Z,108.98,109.45,108.22,108.62,16065398,-2.116523779
|
|
2001-10-25T13:30:00Z,107.45,110.60001,106.74001,110.57001,27504000,10.71465807
|
|
2001-10-26T13:30:00Z,109.95,111.78999,109.67,110.32001,18623296,1.879950659
|
|
2001-10-29T14:30:00Z,110.16,110.55,107.45,107.45,18733808,-23.21912405
|
|
2001-10-30T14:30:00Z,107.35001,107.7,105.56,106.16,26197904,-10.74342158
|
|
2001-10-31T14:30:00Z,106.89999,107.86,105.8,105.8,28130496,-5.442056132
|
|
2001-11-01T14:30:00Z,106.60001,109.00999,105.69901,108.50999,29807296,18.96590596
|
|
2001-11-02T14:30:00Z,108.44,109.38,107.87,109.25,17577904,4.438990963
|
|
2001-11-05T14:30:00Z,110.12,111.09,109.95,110.67999,15991301,12.99472821
|
|
2001-11-06T14:30:00Z,110.35001,112.48,109.85001,112.39999,23245904,11.71712496
|
|
2001-11-07T14:30:00Z,111.77,113.12,111.64,112.25,19716800,1.436320339
|
|
2001-11-08T14:30:00Z,112.87,114.08,111.89999,112.60001,22747808,1.665964088
|
|
2001-11-09T14:30:00Z,112.25,112.96001,111.44,112.72,15897500,1.31296299
|
|
2001-11-12T14:30:00Z,111,112.64999,110,112.03,26071600,-0.34879634
|
|
2001-11-13T14:30:00Z,113.44,114.55,113.17999,114.55,15347102,23.83053614
|
|
2001-11-14T14:30:00Z,115.17,115.39999,113.71001,114.66,17591392,0.357766264
|
|
2001-11-15T14:30:00Z,114.37,115.17999,113.92999,114.87,19472400,1.10130819
|
|
2001-11-16T14:30:00Z,115.08,115.10001,113.39999,114.36,18135392,-3.750498111
|
|
2001-11-19T14:30:00Z,114.92,115.85001,114.45,115.77,13682500,9.484428365
|
|
2001-11-20T14:30:00Z,115.37,115.8,114.64,114.8,16223000,-5.364412568
|
|
2001-11-21T14:30:00Z,114.50101,114.67,113.50999,114.03999,11471102,-6.680056865
|
|
2001-11-23T14:30:00Z,114.03999,115.75,114,115.67999,6716898,13.43495057
|
|
2001-11-26T14:30:00Z,115.75,116.34,115.07001,115.92999,13729199,1.841544444
|
|
2001-11-27T14:30:00Z,115.62,116.89999,114.09,115.42999,19266400,-2.215439428
|
|
2001-11-28T14:30:00Z,114.74001,115.17,113.25,113.34,20247200,-18.43183417
|
|
2001-11-29T14:30:00Z,113.662,114.92,113,114.87,17265104,7.760773529
|
|
2001-11-30T14:30:00Z,114.39999,114.912,114.02,114.05,13680398,-3.083363432
|
|
2001-12-03T14:30:00Z,113.64999,114.08,113.00999,113.37,15220398,-5.096086175
|
|
2001-12-04T14:30:00Z,113.918,115.3,113.35001,115.28999,17245808,15.14383095
|
|
2001-12-05T14:30:00Z,115.61,118,115.56,117.39999,25204000,19.43344196
|
|
2001-12-06T14:30:00Z,117.349,117.94,116.92999,117.34,17969200,0.886907443
|
|
2001-12-07T14:30:00Z,116.89999,117.09,115.7,116.56,18908000,-6.433027682
|
|
2001-12-10T14:30:00Z,115.85001,116.39,114.35001,114.38,13862801,-18.75003684
|
|
2001-12-11T14:30:00Z,114.89999,115.72,113.89999,114.14999,20833296,-3.723312295
|
|
2001-12-12T14:30:00Z,114.55,114.78,113.11,114.28,16172398,-0.673578988
|
|
2001-12-13T14:30:00Z,113.45,113.7,112.03999,112.06,19031904,-20.69639625
|
|
2001-12-14T14:30:00Z,112.33,113.49001,112,113.13,16722699,5.459787379
|
|
2001-12-17T14:30:00Z,112.99001,114.36,112.89999,114.3,13947301,9.377744148
|
|
2001-12-18T14:30:00Z,114.63,115.14999,114.34,114.98,13663898,5.427224106
|
|
2001-12-19T14:30:00Z,114.09,115.92,114,115.78999,20147392,5.331679016
|
|
2001-12-20T14:30:00Z,115.5,115.8,114.55,114.64999,14867898,-5.274626902
|
|
2001-12-21T14:30:00Z,115.03,115.07001,114.2,114.95,14042199,0.123427558
|
|
2001-12-24T14:30:00Z,114.83,115.03999,114.61,114.73,5728801,-1.369474877
|
|
2001-12-26T14:30:00Z,114.64999,116.21001,114.64999,115.36,10307898,5.60252
|
|
2001-12-27T14:30:00Z,115.30099,116.08,115.259,116.06,9407301,5.665017113
|
|
2001-12-28T14:30:00Z,116.28999,116.75,115.92,116,10593801,-0.064460034
|
|
2001-12-31T14:30:00Z,116.14999,116.39,114.23,114.3,14619500,-13.36664914
|
|
2002-01-02T14:30:00Z,115.11,115.75,113.81,115.53,18651904,3.687253121
|
|
2002-01-03T14:30:00Z,115.64999,116.95,115.53999,116.84,15731801,11.73601033
|
|
2002-01-04T14:30:00Z,117.17,117.98,116.55,117.62,20140608,5.372108181
|
|
2002-01-07T14:30:00Z,117.7,117.99001,116.56,116.78999,13106500,-5.035890772
|
|
2002-01-08T14:30:00Z,116.798,117.06,115.97,116.52,12687000,-2.4758847
|
|
2002-01-09T14:30:00Z,116.67999,117.78,115.34,115.57001,16616898,-4.94083682
|
|
2002-01-10T14:30:00Z,115.69501,116.35001,115.3,116.08,12823398,1.560691862
|
|
2002-01-11T14:30:00Z,116.21001,116.28,114.7,114.94,13708398,-8.637915008
|
|
2002-01-14T14:30:00Z,114.64999,114.84,113.96001,114.22,12301301,-6.149511044
|
|
2002-01-15T14:30:00Z,114.55,115.39,113.89999,115.14999,20221392,5.138122884
|
|
2002-01-16T14:30:00Z,114.3,114.39999,112.69,112.82001,17076704,-20.08712423
|
|
2002-01-17T14:30:00Z,113.75999,114.24001,113.39999,113.67,17391104,2.57372234
|
|
2002-01-18T14:30:00Z,113,113.85001,112.67,113.14999,17028192,-2.429883493
|
|
2002-01-22T14:30:00Z,113.75,113.92999,112.02,112.37,11689801,-5.194841431
|
|
2002-01-23T14:30:00Z,112.63,113.55,112.02,113.23,12438898,3.205666667
|
|
2002-01-24T14:30:00Z,113.64,114.25,113.32001,113.58,12162398,2.66334517
|
|
2002-01-25T14:30:00Z,113.12,114.17999,113.03999,113.55,12810699,0.551938853
|
|
2002-01-28T14:30:00Z,113.89999,114.19,112.92,113.86,10589500,1.154279492
|
|
2002-01-29T14:30:00Z,113.851,114.13,110.05,110.28,27735296,-31.29684901
|
|
2002-01-30T14:30:00Z,110.39,113.39,108.39999,111.87,34711808,4.748884346
|
|
2002-01-31T14:30:00Z,112.14999,113.3,111.62,113.17999,19909200,9.569621037
|
|
2002-02-01T14:30:00Z,113.09,113.3,112.17,112.64999,15838500,-2.240653716
|
|
2002-02-04T14:30:00Z,112.23,112.23,109.44901,109.85001,24243904,-26.45114254
|
|
2002-02-05T14:30:00Z,109.39999,110.49899,108.53,109.17,33614000,-4.472567632
|
|
2002-02-06T14:30:00Z,109.64999,109.74001,108.06,108.7,29581008,-4.002740546
|
|
2002-02-07T14:30:00Z,108.72,109.86,108,108.02,23450000,-4.381105043
|
|
2002-02-08T14:30:00Z,108.63,110.75,108.3,110.09,19278096,16.19857595
|
|
2002-02-11T14:30:00Z,110.05,111.64,109.82001,111.44,18792096,10.68511755
|
|
2002-02-12T14:30:00Z,110.96001,111.71001,110.03,111.09,13942500,0.271632292
|
|
2002-02-13T14:30:00Z,111.481,112.53999,111.35001,112.27,16783808,10.76783944
|
|
2002-02-14T14:30:00Z,112.50999,112.97,111.591,112.06,20458000,-0.659879064
|
|
2002-02-15T14:30:00Z,112.14999,112.24001,110.71001,110.89,18392096,-9.824389954
|
|
2002-02-19T14:30:00Z,110.14999,110.298,108.61,108.75999,15988102,-19.46287757
|
|
2002-02-20T14:30:00Z,109.05,110.59,107.82001,110.59,29242896,8.264091916
|
|
2002-02-21T14:30:00Z,109.931,110.63,108.25999,108.3,26292608,-14.38014791
|
|
2002-02-22T14:30:00Z,108.35001,109.94,107.87,109.64,26572896,6.524774997
|
|
2002-02-25T14:30:00Z,109.748,111.81,109.7,111.45,17458704,16.43196992
|
|
2002-02-26T14:30:00Z,111.60001,112.03999,110.57001,111.22,22362000,0.015944329
|
|
2002-02-27T14:30:00Z,111.961,112.86,110.64999,111.64999,28597904,0.798128264
|
|
2002-02-28T14:30:00Z,111.834,112.75,111.03,111.14999,23755504,-3.517386457
|
|
2002-03-01T14:30:00Z,111.72,113.85001,111.50999,113.74001,26179504,21.50304701
|
|
2002-03-04T14:30:00Z,113.901,115.99001,113.64999,115.75,27184800,17.00087197
|
|
2002-03-05T14:30:00Z,115.33,116.39999,114.97,115.38,22733008,0.302072544
|
|
2002-03-06T14:30:00Z,115.10001,117.14999,115.07899,116.75,20143808,11.72079456
|
|
2002-03-07T14:30:00Z,117.36099,117.5,115.57001,116.5,19331808,-0.843746151
|
|
2002-03-08T14:30:00Z,117.381,117.907,116.48,116.99001,19930304,0.424454035
|
|
2002-03-11T14:30:00Z,116.89101,117.89999,116.42999,117.24001,15622102,1.185372006
|
|
2002-03-12T14:30:00Z,116.10899,117.25,115.94,117.17,17154896,3.185158246
|
|
2002-03-13T14:30:00Z,116.631,116.75,115.64,116.03999,17175504,-6.998891442
|
|
2002-03-14T14:30:00Z,116.03999,116.42999,115.63,115.88,11169602,-1.048336558
|
|
2002-03-15T14:30:00Z,115.97,116.95,115.89999,116.64999,21221904,6.505022858
|
|
2002-03-18T14:30:00Z,117.10001,117.567,116.10001,116.67,17557504,-0.087519596
|
|
2002-03-19T14:30:00Z,117.30099,117.74001,116.82001,117.45,17913008,4.531149136
|
|
2002-03-20T14:30:00Z,116.5,116.58,115.19,115.24001,17115008,-21.25844726
|
|
2002-03-21T14:30:00Z,115.3,115.83,114.12,115.28999,26886704,-0.933420598
|
|
2002-03-22T14:30:00Z,115.5,115.94,114.7,115.03999,15235398,-1.577636162
|
|
2002-03-25T14:30:00Z,115.091,115.36,113.3,113.61,17499600,-11.42738369
|
|
2002-03-26T14:30:00Z,113.521,115.02,113.47,114.27,19948608,3.048406783
|
|
2002-03-27T14:30:00Z,114.033,115.00999,113.75999,114.57001,19020496,2.431981833
|
|
2002-03-28T14:30:00Z,114.97,115.77,114.5,114.52,17535904,-0.751768256
|
|
2002-04-01T14:30:00Z,114.23,115.10001,113.5,114.57001,17711808,0.400235984
|
|
2002-04-02T14:30:00Z,113.98,114.95,113.77,113.94,15594500,-2.233254727
|
|
2002-04-03T14:30:00Z,114.011,114.217,112.16,113.14,25660704,-6.703525641
|
|
2002-04-04T14:30:00Z,112.60001,113.39999,112.23,112.67,23561008,-2.675244687
|
|
2002-04-05T14:30:00Z,113.19,113.63,112.17999,112.69,19404896,-0.868830313
|
|
2002-04-08T13:30:00Z,111.32001,113.03,111.23,112.92999,16471102,4.360944156
|
|
2002-04-09T13:30:00Z,113.189,113.189,111.92999,112.14,15122699,-3.430605836
|
|
2002-04-10T13:30:00Z,112.101,113.53999,112.092,113.41,17204096,8.504410848
|
|
2002-04-11T13:30:00Z,112.89301,113.052,110.5,110.59,25459104,-21.67248845
|
|
2002-04-12T13:30:00Z,111.02901,111.64999,110.03999,111.42,14950602,1.363153401
|
|
2002-04-15T13:30:00Z,111.62,111.86,110.2,110.57001,17402896,-5.540577323
|
|
2002-04-16T13:30:00Z,111.702,113.32001,111.67,113.2,15097000,21.75214638
|
|
2002-04-17T13:30:00Z,113.39,113.67,112.60001,112.96001,12920398,-0.20894137
|
|
2002-04-18T13:30:00Z,112.89999,113.46001,111.14999,112.47,25211008,-3.80205566
|
|
2002-04-19T13:30:00Z,113.2,113.24001,112.56,112.88,10602500,0.82377899
|
|
2002-04-22T13:30:00Z,112.38,112.42999,110.84,111,13923301,-17.82986235
|
|
2002-04-23T13:30:00Z,111.09,111.48,110.17,110.52,16968608,-3.479229607
|
|
2002-04-24T13:30:00Z,110.56,111.81,109.39999,109.41,18903296,-5.772443105
|
|
2002-04-25T13:30:00Z,109.21001,109.741,108.72,109.47,25455504,-0.321352933
|
|
2002-04-26T13:30:00Z,109.78999,110.00999,107.28999,107.39,19769904,-15.72875447
|
|
2002-04-29T13:30:00Z,107.931,108.25999,106.63,106.86,17725008,-4.061026603
|
|
2002-04-30T13:30:00Z,107.02,108.64,106.64,107.86,19474496,5.652643038
|
|
2002-05-01T13:30:00Z,107.97,109.25,106.8,109.17999,24580496,6.972812852
|
|
2002-05-02T13:30:00Z,109.10001,109.91,107.78,108.75999,15667301,-1.034211302
|
|
2002-05-03T13:30:00Z,108.60001,108.75999,107.2,107.58,18186000,-10.52048126
|
|
2002-05-06T13:30:00Z,107.647,107.998,105.31,105.47,23636000,-16.64849647
|
|
2002-05-07T13:30:00Z,106.10899,106.32201,104.89999,105.10001,21921200,-3.842211863
|
|
2002-05-08T13:30:00Z,107.05299,109.36,106.78999,109.00999,27918496,33.66000011
|
|
2002-05-09T13:30:00Z,108.64999,109.10001,107.58,107.75,18087008,-5.429980573
|
|
2002-05-10T13:30:00Z,107.97,108.05,105.60001,105.72,18959504,-16.97895977
|
|
2002-05-13T13:30:00Z,106.22,107.95,105.799,107.87,14686898,12.21366464
|
|
2002-05-14T13:30:00Z,109.62,110.37,109,110.22,34212304,20.38405218
|
|
2002-05-15T13:30:00Z,109.5,110.91,109.28999,109.78999,29537808,-0.443377792
|
|
2002-05-16T13:30:00Z,109.7,110.48,109.33,110.36,28095008,3.430681351
|
|
2002-05-17T13:30:00Z,110.66,111.25,110.10001,110.89999,27823696,3.489744456
|
|
2002-05-20T13:30:00Z,110.64,110.69,109.492,109.7,13833801,-10.39465248
|
|
2002-05-21T13:30:00Z,110.11,110.487,108.32001,108.7,16877296,-6.966048464
|
|
2002-05-22T13:30:00Z,108.22,109.12,108,108.94,15844301,0.735356537
|
|
2002-05-23T13:30:00Z,109.261,110.36,108.48,110.10001,13880199,7.580434769
|
|
2002-05-24T13:30:00Z,109.98,110.2,108.61,108.69,11875898,-9.548021629
|
|
2002-05-28T13:30:00Z,109.05,109.13,107.45,108.10001,24237104,-5.369792135
|
|
2002-05-29T13:30:00Z,107.629,108.02,107.13,107.3,14779102,-6.241738749
|
|
2002-05-30T13:30:00Z,106.55099,107.50999,105.89999,107,18218096,-0.815646984
|
|
2002-05-31T13:30:00Z,107.39999,108.56,106.85001,107.22,19826304,1.296210919
|
|
2002-06-03T13:30:00Z,107.09,107.60001,104.13,104.37,26073904,-23.37822586
|
|
2002-06-04T13:30:00Z,104.14999,105.2,103.55,104.63,25859808,-0.400739941
|
|
2002-06-05T13:30:00Z,104.95,105.67,104.35001,105.61,19718304,6.454906015
|
|
2002-06-06T13:30:00Z,105.543,105.60001,103.14999,103.46001,23364704,-17.76035482
|
|
2002-06-07T13:30:00Z,101.789,103.92,101.72,103.34,24011600,0.538577398
|
|
2002-06-10T13:30:00Z,103.243,104.46001,103.02,103.74001,18760192,3.968748504
|
|
2002-06-11T13:30:00Z,104.131,104.53999,101.73,101.96001,19990800,-11.7362591
|
|
2002-06-12T13:30:00Z,101.71001,102.81,100.78,102.58,31268304,1.468384899
|
|
2002-06-13T13:30:00Z,102.13,103,101.34,101.55,21050896,-4.55094847
|
|
2002-06-14T13:30:00Z,100.31,101.56,98.5,101.39999,39267504,1.486845261
|
|
2002-06-17T13:30:00Z,101.92101,104.34,101.85001,104.12,17648496,25.16849025
|
|
2002-06-18T13:30:00Z,103.74001,105.03,103.631,104.97,21775104,5.880109131
|
|
2002-06-19T13:30:00Z,103.5,104.42999,102.24001,102.52,21541392,-16.23024152
|
|
2002-06-20T13:30:00Z,102.265,103.05,100.96001,101.21001,25692000,-8.695582677
|
|
2002-06-21T13:30:00Z,100.47,100.92999,98.687,99.28,31190704,-16.61488076
|
|
2002-06-24T13:30:00Z,98.61,100.69,97.25,99.8,37173296,2.775125418
|
|
2002-06-25T13:30:00Z,100.30299,100.89,97.53999,97.56,33389200,-12.83351835
|
|
2002-06-26T13:30:00Z,95.2,98.14999,95.19501,97.72,37918496,2.981031641
|
|
2002-06-27T13:30:00Z,98.5,99.49001,96.57001,99.42999,31728800,8.740935739
|
|
2002-06-28T13:30:00Z,99.243,100.5,98.88,98.96001,28184304,-1.368118293
|
|
2002-07-01T13:30:00Z,99.187,99.8,96.89,97.03,20282896,-13.36513286
|
|
2002-07-02T13:30:00Z,96.869,97.2,94.77,94.97,34218400,-16.88173571
|
|
2002-07-03T13:30:00Z,94.62,95.84,93.72701,95.50999,30566896,1.531783049
|
|
2002-07-05T13:30:00Z,96.78,99.53,96.668,99.31,19014800,36.26282674
|
|
2002-07-08T13:30:00Z,98.98,99.7,97.56,98.07001,19120896,-4.191498535
|
|
2002-07-09T13:30:00Z,97.73,98.34,95.00999,95.60001,28623296,-20.22712232
|
|
2002-07-10T13:30:00Z,96,96.07001,92.03999,92.12,50525392,-29.02871845
|
|
2002-07-11T13:30:00Z,91.763,93.35001,90.32001,92.87,59532896,0.937963539
|
|
2002-07-12T13:30:00Z,93.33299,93.89,91.52,91.85001,39026096,-4.733129073
|
|
2002-07-15T13:30:00Z,91.64301,92.39999,87.89,92.34,77320192,2.371895674
|
|
2002-07-16T13:30:00Z,91.127,92.38,89.87,90.56,53282400,-10.86536747
|
|
2002-07-17T13:30:00Z,92.46001,93.3,89.75,90.74001,48996096,-3.811822984
|
|
2002-07-18T13:30:00Z,90.703,91.10001,87.75,87.8,32701808,-23.83651617
|
|
2002-07-19T13:30:00Z,86.767,87.55299,84.3,84.71001,77690624,-25.83162162
|
|
2002-07-22T13:30:00Z,84.10699,85.91299,81.45,82.2,78249376,-16.28352189
|
|
2002-07-23T13:30:00Z,82.55,83.24001,79.75,79.95,74499632,-15.54407374
|
|
2002-07-24T13:30:00Z,78.13699,85.12,77.67999,84.72,106946000,29.60246716
|
|
2002-07-25T13:30:00Z,84.27499,85.85001,81.60001,84,87194880,2.607126399
|
|
2002-07-26T13:30:00Z,84.653,85.92999,83.8,85.60001,41210496,10.99830365
|
|
2002-07-29T13:30:00Z,87.508,90.34,87.3,89.77,53496304,39.75413457
|
|
2002-07-30T13:30:00Z,89.323,91.39999,88.72,90.94,47559008,7.985494024
|
|
2002-07-31T13:30:00Z,90.49699,91.55,89.25,91.16,44707696,3.733072825
|
|
2002-08-01T13:30:00Z,90.88,91.35001,88.33,88.78,66576320,-18.12325233
|
|
2002-08-02T13:30:00Z,88.5,88.91701,85.62,86.78999,51775696,-17.41434383
|
|
2002-08-05T13:30:00Z,86.498,86.933,83.55,83.77,47196400,-25.56944193
|
|
2002-08-06T13:30:00Z,85.233,87.89999,85.05,86.59,65087696,17.42591191
|
|
2002-08-07T13:30:00Z,87.879,88.5,85.77,88.10001,43696496,7.622283844
|
|
2002-08-08T13:30:00Z,88.423,91.10001,87.8,90.95,48373600,23.29591854
|
|
2002-08-09T13:30:00Z,90.10001,91.94,89.35001,91.28999,41880400,4.862962896
|
|
2002-08-12T13:30:00Z,89.99699,91.27,89.55,90.62,25855696,-0.327134752
|
|
2002-08-13T13:30:00Z,90.14999,91.66,88.64999,88.97,49637104,-8.106219606
|
|
2002-08-14T13:30:00Z,89.02,92.63,88.02,92.22,57431904,21.24275949
|
|
2002-08-15T13:30:00Z,92.847,93.99001,92.2,93.5,45552096,10.27874667
|
|
2002-08-16T13:30:00Z,92.82001,94.08,92,93.22,36517296,0.34789786
|
|
2002-08-19T13:30:00Z,93.46001,95.75,93.10001,95.39999,33672304,18.68745557
|
|
2002-08-20T13:30:00Z,94.82201,95.39999,93.62,94.39,30512096,-3.639573193
|
|
2002-08-21T13:30:00Z,95.063,95.78,93.57001,95.75,39632608,5.979693434
|
|
2002-08-22T13:30:00Z,95.493,97.14999,95.07001,96.67999,38403808,6.587468434
|
|
2002-08-23T13:30:00Z,96.017,96.14999,94.14999,94.60001,33717504,-15.38029845
|
|
2002-08-26T13:30:00Z,94.91,95.64,93.5,95.25999,33831104,1.32506161
|
|
2002-08-27T13:30:00Z,95.7,96.25,93.505,94.16,35340704,-6.902602104
|
|
2002-08-28T13:30:00Z,93.287,93.49001,91.8,92.10001,38973808,-18.59649824
|
|
2002-08-29T13:30:00Z,91.27,93.058,90.81,92.14,42967104,0.564728444
|
|
2002-08-30T13:30:00Z,91.686,93.39,91.39999,91.78,30370896,-0.337979783
|
|
2002-09-03T13:30:00Z,90.735,91,88.14999,88.28,76682192,-32.70169051
|
|
2002-09-04T13:30:00Z,88.61501,90.25,88.06,89.53999,51099504,4.868921311
|
|
2002-09-05T13:30:00Z,88.49001,89.42999,87.5,88.78,67318320,-2.207702936
|
|
2002-09-06T13:30:00Z,89.75,90.57001,89.347,90,38622896,10.04323404
|
|
2002-09-09T13:30:00Z,89.10001,91.351,88.8,90.66,34074896,4.854292005
|
|
2002-09-10T13:30:00Z,91.14,91.78,90.56,91.7,41426704,7.434783284
|
|
2002-09-11T13:30:00Z,92.47,93.33,91.10001,91.13,27745600,-4.728395478
|
|
2002-09-12T13:30:00Z,90.75301,90.843,88.99001,89.45,43631504,-15.29680064
|
|
2002-09-13T13:30:00Z,88.698,89.89999,88.25,89.67,41131008,1.44343519
|
|
2002-09-16T13:30:00Z,89.317,89.89,88.466,89.89,28167600,3.383315837
|
|
2002-09-17T13:30:00Z,90.89,91.19,87.75,87.83,47762096,-12.86549396
|
|
2002-09-18T13:30:00Z,87.017,88.5,86.283,86.95,54829504,-5.442319542
|
|
2002-09-19T13:30:00Z,85.995,86.8,84.7,84.7,48514000,-18.69813648
|
|
2002-09-20T13:30:00Z,84.92,85.2,84.05,84.35001,46325696,-2.642823367
|
|
2002-09-23T13:30:00Z,83.64999,84.06599,82.69,83.66,46904896,-5.170372227
|
|
2002-09-24T13:30:00Z,82.44,83.64999,81.85001,82.31,69554496,-8.840332056
|
|
2002-09-25T13:30:00Z,83.373,84.77,82.03999,84.35001,59294496,13.8917979
|
|
2002-09-26T13:30:00Z,85.02,85.97,84.45,85.73,53670800,11.04574024
|
|
2002-09-27T13:30:00Z,85,85.63,82.75,82.75,64776608,-23.53972245
|
|
2002-09-30T13:30:00Z,82,82.8,80.00999,81.78999,73095312,-8.313560912
|
|
2002-10-01T13:30:00Z,82.438,85.77,81.47,85.72,67274816,31.53891789
|
|
2002-10-02T13:30:00Z,84.69,85.53,82.60001,83.14999,56846800,-12.77610526
|
|
2002-10-03T13:30:00Z,83.14,84.60001,81.95,82.31,55548896,-4.897059577
|
|
2002-10-04T13:30:00Z,82.8,82.92,79.58,80.8,68628368,-13.07042812
|
|
2002-10-07T13:30:00Z,80.065,81.2,78.55,79.13,53211104,-11.77455357
|
|
2002-10-08T13:30:00Z,79.81,81.31,78.2,80.37,79531632,5.241168224
|
|
2002-10-09T13:30:00Z,79.09,79.7,77.78,78.10001,79893872,-17.74193933
|
|
2002-10-10T13:30:00Z,77.94,81.07001,77.07001,80.63,76752128,15.85294153
|
|
2002-10-11T13:30:00Z,82.10001,84.73,81.82001,84.16,82321680,32.09643204
|
|
2002-10-14T13:30:00Z,83.2,84.85001,83.03999,84.63,40638400,5.118279217
|
|
2002-10-15T13:30:00Z,86.991,88.72,86.856,88.7,82538320,40.49216524
|
|
2002-10-16T13:30:00Z,87.41701,87.8,85.924,86.55,63526896,-13.58795033
|
|
2002-10-17T13:30:00Z,88.87,89.3,87.85001,88.27,68584368,8.926659641
|
|
2002-10-18T13:30:00Z,87.64999,89.11,86.92999,88.64,47559104,2.570036851
|
|
2002-10-21T13:30:00Z,88.121,90.5,87.57001,90.17,45970704,10.25125286
|
|
2002-10-22T13:30:00Z,89.05,90.00999,88.52,89.52,41214704,0.481639108
|
|
2002-10-23T13:30:00Z,88.77,90.27,87.67999,90.2,55112496,6.424295582
|
|
2002-10-24T13:30:00Z,90.75,90.89999,88.10001,88.36,55149808,-11.12976809
|
|
2002-10-25T13:30:00Z,88.215,90.39,87.944,90.2,43724496,9.317089699
|
|
2002-10-28T14:30:00Z,91.14999,91.28999,88.85001,89.61,39427008,-2.482024383
|
|
2002-10-29T14:30:00Z,89.08,89.49001,87,88.57001,59529808,-9.337203131
|
|
2002-10-30T14:30:00Z,88.67999,89.96001,88.23,89.42999,41703008,5.179658343
|
|
2002-10-31T14:30:00Z,89.66,90.3,88.19,88.52,41621104,-4.359833175
|
|
2002-11-01T14:30:00Z,88.35001,90.82001,88.05,90.27,51889504,11.41058612
|
|
2002-11-04T14:30:00Z,91.8,92.94,90.89999,91.13,49081808,5.915654671
|
|
2002-11-05T14:30:00Z,90.84,92.07001,90.84,91.85001,37282192,4.445740438
|
|
2002-11-06T14:30:00Z,92.48,93.07001,90.78999,93.03999,65270000,5.186090523
|
|
2002-11-07T14:30:00Z,92.02699,92.22,90.22,90.75999,51574096,-19.16978509
|
|
2002-11-08T14:30:00Z,90.53,91.57001,89.52,89.64999,37911104,-6.112674956
|
|
2002-11-11T14:30:00Z,89.515,89.56,87.8,88.25999,33580800,-12.7758383
|
|
2002-11-12T14:30:00Z,88.66,89.92999,88.37,88.96001,37769392,2.902061684
|
|
2002-11-13T14:30:00Z,88.32001,89.74899,87.45,89.05,63905008,2.106910681
|
|
2002-11-14T14:30:00Z,90.07001,91,89.759,90.73,31938704,15.02870636
|
|
2002-11-15T14:30:00Z,90,91.55,89.95,91.39999,39166192,4.457108473
|
|
2002-11-18T14:30:00Z,92.14999,92.14999,90.35001,90.48,29019392,-4.288442482
|
|
2002-11-19T14:30:00Z,90.02,91.10001,89.75999,90.36,32813696,-0.940964581
|
|
2002-11-20T14:30:00Z,89.98,92.42,89.95,92.37,36815296,16.57876712
|
|
2002-11-21T14:30:00Z,92.60001,94.19,92.42999,94.09,55170800,14.59091421
|
|
2002-11-22T14:30:00Z,93.48,94.27,93.27299,93.42,32514096,-1.221117891
|
|
2002-11-25T14:30:00Z,93.42999,94.25999,92.77,93.48,34059296,0.244202204
|
|
2002-11-26T14:30:00Z,93.07401,93.45,91.62,91.7,42290400,-15.36126684
|
|
2002-11-27T14:30:00Z,92.52,94.64999,92.42999,94.28,37773008,19.62106093
|
|
2002-11-29T14:30:00Z,94.8,94.95,93.77,93.98,19385696,-0.697916667
|
|
2002-12-02T14:30:00Z,95.47,96.05,93.22,94.13,49794400,-3.09050659
|
|
2002-12-03T14:30:00Z,93.25,93.39999,92.35001,92.87,34433296,-11.34753351
|
|
2002-12-04T14:30:00Z,91.77,93.14,91.42999,92.45,64137200,-0.872577403
|
|
2002-12-05T14:30:00Z,92.7,92.80099,91.10001,91.42999,36778192,-6.696876102
|
|
2002-12-06T14:30:00Z,90.12,92.17,89.98,92.03,50132096,4.472511742
|
|
2002-12-09T14:30:00Z,91.07001,91.46001,89.48,89.5,36804096,-16.48957283
|
|
2002-12-10T14:30:00Z,90.02,91.10001,89.75999,90.7,33449104,6.16104102
|
|
2002-12-11T14:30:00Z,90.42,91.62,90.16,90.78,39206096,1.516871166
|
|
2002-12-12T14:30:00Z,91.2,91.49001,90.2,90.77,34480496,-0.434106229
|
|
2002-12-13T14:30:00Z,89.91,90.48,89.27,89.34,36873392,-11.68269231
|
|
2002-12-16T14:30:00Z,89.82001,91.78999,89.66,91.64999,37112304,19.40410129
|
|
2002-12-17T14:30:00Z,91.37199,91.74001,90.74001,90.85001,32399904,-2.354854478
|
|
2002-12-18T14:30:00Z,90.32001,90.39999,89.33,89.8,35643104,-9.600128399
|
|
2002-12-19T14:30:00Z,89.35001,90.7,88.60001,89.16,39287200,-2.90920359
|
|
2002-12-20T14:30:00Z,89.2,90.02,89.10001,89.99001,31181104,6.541786823
|
|
2002-12-23T14:30:00Z,89.59,90.47,89.31,90.02,22645504,1.385353457
|
|
2002-12-24T14:30:00Z,89.59,89.86,89.25,89.355,10937000,-4.073275862
|
|
2002-12-26T14:30:00Z,89.7,90.61,88.84,89.39,17489200,-0.766682331
|
|
2002-12-27T14:30:00Z,88.96001,89.28999,87.38,87.38,22213008,-17.74171547
|
|
2002-12-30T14:30:00Z,87.797,88.47,87.22,88.11,29972192,2.035453878
|
|
2002-12-31T14:30:00Z,87.99001,88.42999,87.11,88.23,34037504,1.422524924
|
|
2003-01-02T14:30:00Z,88.85001,91.3,88.53999,91.07001,44641392,25.86284176
|
|
2003-01-03T14:30:00Z,90.91,91.38699,90.5,91.35001,32226000,2.606482188
|
|
2003-01-06T14:30:00Z,91.24001,93.49001,91.17599,92.96001,41005696,14.23564898
|
|
2003-01-07T14:30:00Z,92.89999,93.37,92.2,92.73,38655104,0.341395898
|
|
2003-01-08T14:30:00Z,92.2,92.39999,91.05,91.39,38736704,-12.05060297
|
|
2003-01-09T14:30:00Z,91.821,93.17999,91.41,92.81,34851200,9.661028807
|
|
2003-01-10T14:30:00Z,91.95,93.64,91.8,93.06,37771600,3.182334711
|
|
2003-01-13T14:30:00Z,93.53999,93.86,92.44,93.03,31676096,-0.022076583
|
|
2003-01-14T14:30:00Z,92.69,93.83,92.41,93.33,30902800,1.5912869
|
|
2003-01-15T14:30:00Z,93.53999,93.57001,91.91,92.39999,33542000,-6.53435352
|
|
2003-01-16T14:30:00Z,92.5,92.92999,91.455,92.02,45374496,-3.036972156
|
|
2003-01-17T14:30:00Z,90.99001,92.3,90.14999,90.66,35621008,-8.469609716
|
|
2003-01-21T14:30:00Z,90.87,90.92,88.95,89.25,42370304,-11.98926455
|
|
2003-01-22T14:30:00Z,88.77,89.8,88,88.17,42808608,-6.324404762
|
|
2003-01-23T14:30:00Z,88.75,89.38,87.95,88.71001,56080800,1.771036986
|
|
2003-01-24T14:30:00Z,88.59,88.67999,86.17,86.38,68700816,-21.57387113
|
|
2003-01-27T14:30:00Z,85.73,86.8,84.5,85.2,58287504,-8.228089395
|
|
2003-01-28T14:30:00Z,85.63,86.39999,85.13,85.83,46956704,3.195183321
|
|
2003-01-29T14:30:00Z,85.44,87.17999,84.77,86.48,53780192,4.184437233
|
|
2003-01-30T14:30:00Z,86.78999,86.88,84.39999,84.42999,49883392,-14.09130464
|
|
2003-01-31T14:30:00Z,84.14999,86.215,84.14999,86.06,55321600,8.383023334
|
|
2003-02-03T14:30:00Z,86.14,86.817,85.92,86.23,39799200,2.383700614
|
|
2003-02-04T14:30:00Z,85.31,85.75,84.3,85.38,43757296,-5.582208029
|
|
2003-02-05T14:30:00Z,85.754,86.53999,84.489,84.85001,55297904,-3.380463995
|
|
2003-02-06T14:30:00Z,84.37,84.89,83.64999,84.45,53655904,-2.998026614
|
|
2003-02-07T14:30:00Z,84.91,84.99001,82.97,83.42,43168192,-7.95768158
|
|
2003-02-10T14:30:00Z,83.466,84.13,82.64999,84.00999,45470400,1.271613732
|
|
2003-02-11T14:30:00Z,84.37,84.707,82.834,83.42999,46468704,-3.343905604
|
|
2003-02-12T14:30:00Z,83.16,83.62,82.09,82.10001,35906304,-9.940668994
|
|
2003-02-13T14:30:00Z,82.14999,82.66,81,82.35001,58064496,0.303619226
|
|
2003-02-14T14:30:00Z,82.37,84.2,81.82899,84.14999,59588304,13.08577084
|
|
2003-02-18T14:30:00Z,84.53,85.8,84.39,85.63,39512896,12.92336062
|
|
2003-02-19T14:30:00Z,85.32001,85.47,84.28,85.17999,31440304,-1.33809466
|
|
2003-02-20T14:30:00Z,85.21001,85.42,84.05,84.33,29299296,-6.660282125
|
|
2003-02-21T14:30:00Z,84.38,85.74001,83.46001,85.17999,60965200,3.630710431
|
|
2003-02-24T14:30:00Z,84.92999,85,83.59,83.8,30648800,-10.20045925
|
|
2003-02-25T14:30:00Z,82.95,84.49001,82.22,84.47,56901296,4.439394277
|
|
2003-02-26T14:30:00Z,84.024,84.53,83.08,83.24001,37799392,-5.896035348
|
|
2003-02-27T14:30:00Z,83.7,84.75,83.16,84.34,51829008,6.467731741
|
|
2003-02-28T14:30:00Z,84.47,85.23,84.16,84.89999,43888800,4.228336636
|
|
2003-03-03T14:30:00Z,85.25999,85.78,83.72,84.09,42935392,-4.380692409
|
|
2003-03-04T14:30:00Z,83.95,84.00999,82.64999,82.75,31475392,-11.87154349
|
|
2003-03-05T14:30:00Z,82.61,83.53999,82.36,83.45,44105200,2.735625747
|
|
2003-03-06T14:30:00Z,82.87,83.52,82.47,82.75,41412400,-2.673611111
|
|
2003-03-07T14:30:00Z,81.61,83.99001,81.42999,83.32001,63582704,4.443579949
|
|
2003-03-10T14:30:00Z,82.60001,82.86,81.10001,81.32001,41027504,-12.69842174
|
|
2003-03-11T14:30:00Z,81.48,82,80.48,80.52,48114496,-4.565300272
|
|
2003-03-12T14:30:00Z,80.38,81.10001,79.383,81.06,62475392,2.323953378
|
|
2003-03-13T14:30:00Z,82.17999,83.91,81.53,83.86,72161184,24.36829948
|
|
2003-03-14T14:30:00Z,84.2,84.77,83.35001,84.13,63963808,2.024642339
|
|
2003-03-17T14:30:00Z,83.46001,86.95,83.22,86.78,88287008,20.18818529
|
|
2003-03-18T14:30:00Z,87.15401,87.35001,86.28,87.28999,51081008,2.639993707
|
|
2003-03-19T14:30:00Z,87.28,88.16,86.67999,87.96001,49659200,3.749607169
|
|
2003-03-20T14:30:00Z,87.33,88.59,86.35001,88.14999,67461632,3.214905687
|
|
2003-03-21T14:30:00Z,88.8,89.88,87.92999,89.67,71263632,10.83764956
|
|
2003-03-24T14:30:00Z,88.02,88.14,86.35001,86.69,65430400,-25.65217937
|
|
2003-03-25T14:30:00Z,86.74001,88.25999,86.44,87.52,61177600,4.04577453
|
|
2003-03-26T14:30:00Z,87.56,87.85001,86.8,87.08,45757808,-1.753010524
|
|
2003-03-27T14:30:00Z,86.39999,87.66,85.99001,87.14999,53291392,1.236863928
|
|
2003-03-28T14:30:00Z,86.47,87.28,86.25,86.71001,32600704,-0.612044021
|
|
2003-03-31T14:30:00Z,85.35001,86.59,84.39999,84.74001,60785904,-13.84374936
|
|
2003-04-01T14:30:00Z,85.25,86.39,84.91,86.03999,53780096,9.26155653
|
|
2003-04-02T14:30:00Z,87.53999,88.77,87.5,88.12,50498096,19.93551429
|
|
2003-04-03T14:30:00Z,88.87,88.99001,87.64999,87.7,49009392,-3.148969228
|
|
2003-04-04T14:30:00Z,88.42999,88.59,87.62,88.22,36261808,0.539749752
|
|
2003-04-07T13:30:00Z,90.34,90.85001,87.97,88.05,69821184,-7.665223576
|
|
2003-04-08T13:30:00Z,88.3,88.64999,87.71001,88.19,39741392,-1.208673524
|
|
2003-04-09T13:30:00Z,88.36,89.10001,86.77,87.03,55678000,-6.973856951
|
|
2003-04-10T13:30:00Z,87.095,87.63,85.71001,87.50999,42126000,1.300162959
|
|
2003-04-11T13:30:00Z,88.16,88.701,86.86,87.14999,47735504,-2.913827165
|
|
2003-04-14T13:30:00Z,87.47,89,87,88.95,36947504,11.74225043
|
|
2003-04-15T13:30:00Z,88.84,89.78,88.42,89.78,49957008,5.007586705
|
|
2003-04-16T13:30:00Z,89.91,90.06599,88.03,88.25,51809296,-10.23438566
|
|
2003-04-17T13:30:00Z,88.3,89.72,88.194,89.56,37483392,7.218411901
|
|
2003-04-21T13:30:00Z,89.86,90.16,89.06,89.64999,32082800,0.795013251
|
|
2003-04-22T13:30:00Z,89.10001,91.56,88.89,91.34,59860608,12.09102965
|
|
2003-04-23T13:30:00Z,91.62,92.35001,91.24001,92.17999,44250608,6.350305632
|
|
2003-04-24T13:30:00Z,91.53,92.08,90.96001,91.36,50017296,-4.452710008
|
|
2003-04-25T13:30:00Z,91.3,91.47,90.02,90.23,43923696,-9.581448911
|
|
2003-04-28T13:30:00Z,90.44,92.19,90.3,91.78999,46469104,10.99278962
|
|
2003-04-29T13:30:00Z,92.14,92.8,91.39999,91.78999,52340192,0.590353746
|
|
2003-04-30T13:30:00Z,91.91,92.57001,91.41,91.91,48912496,0.127035301
|
|
2003-05-01T13:30:00Z,91.92,92.731,90.5,91.89999,50405808,-0.079059699
|
|
2003-05-02T13:30:00Z,91.56,93.47,91.491,93.21001,50236608,10.53475432
|
|
2003-05-05T13:30:00Z,93.47,93.78,92.5,93.03,35453296,0.032754013
|
|
2003-05-06T13:30:00Z,93.03999,94.38,93,93.91,44584096,6.823644086
|
|
2003-05-07T13:30:00Z,93.42,94.14,92.972,93.39,41442000,-1.343432505
|
|
2003-05-08T13:30:00Z,92.52,93.33701,92.28,92.45,40754800,-6.247536675
|
|
2003-05-09T13:30:00Z,92.83,93.8,92.61,93.73,33639696,11.22269417
|
|
2003-05-12T13:30:00Z,93.5,95.12,93.28,94.88,35680704,8.6875
|
|
2003-05-13T13:30:00Z,94.534,95.189,94.25999,94.71001,39295904,0.799993378
|
|
2003-05-14T13:30:00Z,95.09,95.24001,93.91,94.50999,32232096,-1.623085945
|
|
2003-05-15T13:30:00Z,94.89,95.33,94.25,95.11,43932096,2.363830891
|
|
2003-05-16T13:30:00Z,94.89,95.45,94.25999,94.87,38905904,-0.832081419
|
|
2003-05-19T13:30:00Z,94.14999,94.8905,92.33,92.64999,43235296,-18.40899776
|
|
2003-05-20T13:30:00Z,92.82001,93.03,91.597,92.46001,55450896,-2.711755013
|
|
2003-05-21T13:30:00Z,92.11,92.88,91.91,92.64999,49848400,1.199822817
|
|
2003-05-22T13:30:00Z,92.95,94.05,92.67999,93.57001,38456704,7.857877141
|
|
2003-05-23T13:30:00Z,93.53,93.98,93.14,93.75999,26157696,1.24242731
|
|
2003-05-27T13:30:00Z,93.3,95.84,93.17999,95.39999,43732608,13.1435053
|
|
2003-05-28T13:30:00Z,95.85001,96.47,95.42999,95.67,37749808,2.984003735
|
|
2003-05-29T13:30:00Z,95.88,96.82001,95.08,95.42,50978400,-2.113984233
|
|
2003-05-30T13:30:00Z,95.901,97.09,95.56,96.95,52537600,11.80380831
|
|
2003-06-02T13:30:00Z,97.53,98.45,96.67,97.35001,50700608,2.626996878
|
|
2003-06-03T13:30:00Z,97.14999,97.84,96.85001,97.75,39551808,1.977673341
|
|
2003-06-04T13:30:00Z,97.66,99.35001,97.569,99.16,49432704,11.96272389
|
|
2003-06-05T13:30:00Z,98.584,99.64999,98.27,99.64999,46407104,4.430960611
|
|
2003-06-06T13:30:00Z,100.39999,101.39999,99.13,99.25999,60397600,-2.990428139
|
|
2003-06-09T13:30:00Z,98.769,99.10001,97.77,98.25,38388800,-8.540466649
|
|
2003-06-10T13:30:00Z,98.46001,99.25999,98.19,99.25,30105504,6.657092357
|
|
2003-06-11T13:30:00Z,99.16,100.39,98.71001,100.3,37617296,6.897340029
|
|
2003-06-12T13:30:00Z,100.754,100.89999,99.62,100.61,36488608,1.420296615
|
|
2003-06-13T13:30:00Z,100.61,100.74899,98.95,99.56,48635296,-9.108564624
|
|
2003-06-16T13:30:00Z,99.96001,101.7,99.8,101.66,36338608,15.74819085
|
|
2003-06-17T13:30:00Z,102.07001,102.179,101.23,101.66,36818192,0.519360968
|
|
2003-06-18T13:30:00Z,101.28999,102.14,101,101.57001,35550096,-0.174237325
|
|
2003-06-19T13:30:00Z,101.64,101.73,99.84,100.02,43559904,-12.63304032
|
|
2003-06-20T13:30:00Z,100.39,100.5,99.42,99.44,41551696,-3.686868687
|
|
2003-06-23T13:30:00Z,99.45,99.66,97.92,98.42,34317808,-8.51517067
|
|
2003-06-24T13:30:00Z,98.22301,99.09,98.02,98.52,36220896,-0.028405603
|
|
2003-06-25T13:30:00Z,98.53,99.44,97.53,97.53,47856800,-4.414756019
|
|
2003-06-26T13:30:00Z,97.78,98.979,96.96001,98.8,33543504,6.106709373
|
|
2003-06-27T13:30:00Z,98.74699,99.19,97.58,97.66,54211104,-5.840361595
|
|
2003-06-30T13:30:00Z,98.22,98.67,97.47,97.63,33863696,-2.559520973
|
|
2003-07-01T13:30:00Z,97.25301,98.85001,96.42999,98.53,51416400,4.130999491
|
|
2003-07-02T13:30:00Z,98.77,99.78999,98.57001,99.77,34678000,10.40027408
|
|
2003-07-03T13:30:00Z,99.07001,99.85001,97.90401,98.74001,30868400,-5.018618767
|
|
2003-07-07T13:30:00Z,99.653,100.89999,99.64999,100.7,31426608,18.13328459
|
|
2003-07-08T13:30:00Z,100.5,101.28999,100.17,101.14999,33158192,2.766725662
|
|
2003-07-09T13:30:00Z,100.92,101.39999,100.03,100.58,36629296,-2.637810362
|
|
2003-07-10T13:30:00Z,99.84,100.03999,98.63,99.3,49815600,-11.28986909
|
|
2003-07-11T13:30:00Z,99.39,100.45,99.39,100.24001,40076400,7.129623236
|
|
2003-07-14T13:30:00Z,101.2,101.89999,99.91499,100.73,42141504,2.207131164
|
|
2003-07-15T13:30:00Z,101.38,101.46001,99.95,100.50999,63620400,-2.313970805
|
|
2003-07-16T13:30:00Z,100.81,100.87,99.23,99.92,40194192,-5.394265536
|
|
2003-07-17T13:30:00Z,99.14999,99.88,98.16,98.5,48913600,-11.02799745
|
|
2003-07-18T13:30:00Z,99.02,99.8,98.46001,99.50999,35701696,5.907843451
|
|
2003-07-21T13:30:00Z,99.45,99.494,97.85001,98.28,35092304,-9.89550369
|
|
2003-07-22T13:30:00Z,98.69,99.41,97.91,99.17,50006704,3.299773361
|
|
2003-07-23T13:30:00Z,99.21001,99.45,98.28,99.24001,37298304,0.884006298
|
|
2003-07-24T13:30:00Z,99.99001,100.34,98.37,98.49001,41173296,-5.188796065
|
|
2003-07-25T13:30:00Z,98.66,100.28999,98.03999,100.23,43325104,9.214140477
|
|
2003-07-28T13:30:00Z,100.37,100.98,99.67,99.86,34416304,-0.640143172
|
|
2003-07-29T13:30:00Z,100.14,100.27,98.67999,99.39999,53569808,-4.111610977
|
|
2003-07-30T13:30:00Z,99.60001,99.78999,98.92999,99.16,28417600,-1.813086721
|
|
2003-07-31T13:30:00Z,99.98,100.94,99.05,99.39,59112000,-0.973450189
|
|
2003-08-01T13:30:00Z,99.19,99.53,98.24001,98.50999,49324496,-6.837563108
|
|
2003-08-04T13:30:00Z,98.31,99,97,98.50999,55544400,-0.304465735
|
|
2003-08-05T13:30:00Z,98.411,98.75999,96.34,96.42,61736704,-16.66756504
|
|
2003-08-06T13:30:00Z,96.69,98.06,96.423,96.98,51180000,0.994411937
|
|
2003-08-07T13:30:00Z,97.17,98.07001,96.758,98,43546800,7.417741994
|
|
2003-08-08T13:30:00Z,98.32001,98.547,97.75999,98.28,27359504,1.607071353
|
|
2003-08-11T13:30:00Z,98.25999,99.03999,97.84,98.64999,34633904,2.178654775
|
|
2003-08-12T13:30:00Z,98.71001,99.59,98.42,99.55,43347008,6.570359344
|
|
2003-08-13T13:30:00Z,99.82001,99.849,98.53,99.03999,36155504,-2.876978829
|
|
2003-08-14T13:30:00Z,99.10001,99.75,98.45,99.31,36247392,0.534286675
|
|
2003-08-15T13:30:00Z,99.36,99.78999,99.12,99.62,12567199,2.044965095
|
|
2003-08-18T13:30:00Z,99.92999,100.60001,99.74001,100.48,22882096,7.46199829
|
|
2003-08-19T13:30:00Z,100.687,100.94,100,100.86,37456800,1.681673592
|
|
2003-08-20T13:30:00Z,100.28999,100.89,100.164,100.45,23206192,-1.621502437
|
|
2003-08-21T13:30:00Z,101.05,101.52,100.39999,100.77,46550496,1.268319711
|
|
2003-08-22T13:30:00Z,101.75,101.81799,99.73,99.77,52045008,-6.252517968
|
|
2003-08-25T13:30:00Z,99.71001,100,99.28,99.92999,23485808,-0.567180041
|
|
2003-08-26T13:30:00Z,99.5,100.39,98.83,100.11,45076608,2.298769114
|
|
2003-08-27T13:30:00Z,100.05,100.36,99.57001,100.14,18987808,0.81464873
|
|
2003-08-28T13:30:00Z,100.39999,101,99.66,100.75999,27426400,3.244685321
|
|
2003-08-29T13:30:00Z,100.61,101.48,100.48,101.44,28721200,4.892311067
|
|
2003-09-02T13:30:00Z,101.64,102.88,101.05,102.8,50860608,9.485889571
|
|
2003-09-03T13:30:00Z,103.03,103.7,102.78,103.36,44923904,4.718491736
|
|
2003-09-04T13:30:00Z,103.10001,103.55,102.75999,103.41,28404400,1.235658294
|
|
2003-09-05T13:30:00Z,102.94,103.549,102.39999,102.83,31654496,-2.869341912
|
|
2003-09-08T13:30:00Z,103.03999,103.88,102.92999,103.67999,32655392,7.296889675
|
|
2003-09-09T13:30:00Z,103.37,103.46001,102.67999,103,35083504,-4.196329083
|
|
2003-09-10T13:30:00Z,102.53999,102.8,101.55,101.96001,45944704,-8.936724437
|
|
2003-09-11T13:30:00Z,102.10001,102.75999,101.84,102.25999,38797008,1.103156972
|
|
2003-09-12T13:30:00Z,101.91,102.64,101.35001,102.45,42441200,2.138156398
|
|
2003-09-15T13:30:00Z,102.52,102.63,101.95,102.09,21321904,-1.687116564
|
|
2003-09-16T13:30:00Z,102.23199,103.64,102.17,103.58,37946496,12.31678033
|
|
2003-09-17T13:30:00Z,103.48,103.785,103.05,103.38,32072400,0.268838721
|
|
2003-09-18T13:30:00Z,103.39999,104.7,103.17,104.60001,30295008,9.523418006
|
|
2003-09-19T13:30:00Z,104.27,104.60001,103.39999,103.67,34381600,-4.650025
|
|
2003-09-22T13:30:00Z,102.85001,102.96001,102.03,102.55,36700608,-10.14285752
|
|
2003-09-23T13:30:00Z,102.59,103.28999,102.36,102.94,32513200,2.254949975
|
|
2003-09-24T13:30:00Z,103.118,103.22,101.07001,101.11,41717504,-14.34623042
|
|
2003-09-25T13:30:00Z,101.41,101.88,100.2,100.28,53174496,-4.944632218
|
|
2003-09-26T13:30:00Z,100.44,100.66,99.84599,99.95,42916096,-2.121296061
|
|
2003-09-29T13:30:00Z,100.3,100.99001,99.78999,100.92999,36785200,5.762654463
|
|
2003-09-30T13:30:00Z,100.48,100.75999,99.25,99.95,70775872,-6.515654623
|
|
2003-10-01T13:30:00Z,100.24001,102.17999,100.2,102.08,65802816,18.17322277
|
|
2003-10-02T13:30:00Z,101.92999,102.56,101.63,102.45,44638800,2.352527612
|
|
2003-10-03T13:30:00Z,103.67,104.28,103.08,103.39,48820496,6.466192966
|
|
2003-10-06T13:30:00Z,103.48199,103.99001,103.2,103.86,20242496,2.568348697
|
|
2003-10-07T13:30:00Z,103.25999,104.31,102.91,104.25999,42619392,3.951013276
|
|
2003-10-08T13:30:00Z,104.33,104.39,103.41,104,30943808,-0.755791413
|
|
2003-10-09T13:30:00Z,104.88,105.22,103.83,104.28,40094800,-0.530772496
|
|
2003-10-10T13:30:00Z,104.27,104.60001,103.91,104.57001,22686000,0.798394885
|
|
2003-10-13T13:30:00Z,104.715,105.28999,104.50999,104.89999,23829504,2.618222245
|
|
2003-10-14T13:30:00Z,104.8,105.42999,104.36,105.27,38504400,1.969073211
|
|
2003-10-15T13:30:00Z,105.86,105.89,104.64,104.99001,39881200,-1.720363574
|
|
2003-10-16T13:30:00Z,104.67999,105.73,104.64999,105.41,32793504,2.022832599
|
|
2003-10-17T13:30:00Z,105.47,105.63,103.98,104.25999,32801200,-7.669474104
|
|
2003-10-20T13:30:00Z,104.44701,105.03999,103.94,105.03999,27778096,2.690345269
|
|
2003-10-21T13:30:00Z,104.82001,105.28,104.32001,104.86,26763696,-0.047709675
|
|
2003-10-22T13:30:00Z,104.03,104.19,103.19,103.53999,34121696,-12.06730507
|
|
2003-10-23T13:30:00Z,102.89,103.95,102.84,103.35001,46399808,-0.292765254
|
|
2003-10-24T13:30:00Z,102.83,103.58,102.17999,103.58,51735104,3.475242056
|
|
2003-10-27T14:30:00Z,103.74001,104.17999,103.27,103.63,32499008,0.623554514
|
|
2003-10-28T14:30:00Z,103.98,105.14999,103.82001,105.03999,35035200,12.50851675
|
|
2003-10-29T14:30:00Z,104.77,105.42999,103.87,105.17999,30965296,2.444143881
|
|
2003-10-30T14:30:00Z,105.78999,105.97,104.8,105.39999,39144800,0.494717573
|
|
2003-10-31T14:30:00Z,105.39999,105.74001,105.22,105.3,25764704,-0.851705334
|
|
2003-11-03T14:30:00Z,105.75,106.61,105.71001,105.99001,37599200,5.687941098
|
|
2003-11-04T14:30:00Z,105.99001,106.27,105.58,105.75999,31433760,-0.973864464
|
|
2003-11-05T14:30:00Z,105.53999,105.97,104.89999,105.84,33637008,0.822375977
|
|
2003-11-06T14:30:00Z,105.60001,106.44,105.10001,106.39999,28409392,3.382865546
|
|
2003-11-07T14:30:00Z,106.64,106.72,105.57001,105.61,31737008,-4.245990465
|
|
2003-11-10T14:30:00Z,105.74001,105.84,105.00999,105.17999,25538304,-3.336300788
|
|
2003-11-11T14:30:00Z,105.09,105.33,104.8,105.14999,26809008,-0.49628734
|
|
2003-11-12T14:30:00Z,105.23,106.47,105.16,106.33,28053696,10.8243563
|
|
2003-11-13T14:30:00Z,106.00999,106.53999,105.78,106.36,29723600,1.594234908
|
|
2003-11-14T14:30:00Z,106.39999,106.95,105.28999,105.46001,49162704,-4.907918219
|
|
2003-11-17T14:30:00Z,104.91,105.14,104.03999,104.92999,44438704,-4.482175288
|
|
2003-11-18T14:30:00Z,105.24001,105.45,103.7,103.84,41167600,-7.818846875
|
|
2003-11-19T14:30:00Z,104.03,105.00999,103.92,104.72,29836704,4.323241186
|
|
2003-11-20T14:30:00Z,103.91,105.24001,103.75,103.78,53631696,-3.03579001
|
|
2003-11-21T14:30:00Z,104.24001,104.33,103.62,104.21001,30025504,1.77087963
|
|
2003-11-24T14:30:00Z,104.69,105.78,104.67999,105.59,28967104,13.32072195
|
|
2003-11-25T14:30:00Z,105.71001,106.42,105.45,105.99001,37582304,3.320911611
|
|
2003-11-26T14:30:00Z,106.42,106.45,105.39,106.37,33076304,1.41038855
|
|
2003-11-28T14:30:00Z,106.31,106.66,106.201,106.45,10507801,0.528565748
|
|
2003-12-01T14:30:00Z,106.92999,107.67999,106.8,107.60001,38710704,10.72033574
|
|
2003-12-02T14:30:00Z,107.42999,107.77,107.07001,107.33,35369904,-0.582316036
|
|
2003-12-03T14:30:00Z,107.64999,108.08,107.07001,107.16,39108096,-1.992743723
|
|
2003-12-04T14:30:00Z,107.17,107.72,106.94,107.60001,36094896,2.065170541
|
|
2003-12-05T14:30:00Z,107.12,107.8,106.62,106.85001,28842704,-3.698781288
|
|
2003-12-08T14:30:00Z,106.74001,107.64,106.67999,107.57001,32493104,5.12962375
|
|
2003-12-09T14:30:00Z,107.89999,107.92999,106.53999,106.74001,43621504,-4.84580888
|
|
2003-12-10T14:30:00Z,106.8,106.98,105.96001,106.73,36924800,-1.246693187
|
|
2003-12-11T14:30:00Z,106.67999,108.10001,106.67,107.92999,45474304,10.6919787
|
|
2003-12-12T14:30:00Z,107.99001,108.2,106.64999,108.14,34144896,2.56645065
|
|
2003-12-15T14:30:00Z,109.17,109.23,107.48,107.60001,38688192,-4.906864817
|
|
2003-12-16T14:30:00Z,107.67999,108.5,107.52,108.16,32905296,1.670056207
|
|
2003-12-17T14:30:00Z,108.06,108.5,107.8,108.5,23204896,1.86585483
|
|
2003-12-18T14:30:00Z,108.55,109.73,108.39,109.72,29790496,10.15280172
|
|
2003-12-19T14:30:00Z,109.3,109.37,108.58,108.89999,41466608,-4.122102883
|
|
2003-12-22T14:30:00Z,108.83,109.66,108.78,109.66,27635200,5.210550803
|
|
2003-12-23T14:30:00Z,109.48,109.95,109.38,109.73,24755808,0.938303859
|
|
2003-12-24T14:30:00Z,109.52,109.88,109.42999,109.62,8055801,0.009146468
|
|
2003-12-26T14:30:00Z,109.71001,110.08,109.63,109.7,8308398,0.598928385
|
|
2003-12-29T14:30:00Z,110.10001,111.27,109.7843,111.16,22547600,12.74364577
|
|
2003-12-30T14:30:00Z,111.09,111.27,110.85001,111.17999,19581696,0.933331586
|
|
2003-12-31T14:30:00Z,111.22,111.52,110.84,111.28,31503392,0.461336829
|
|
2004-01-02T14:30:00Z,111.74001,112.19,110.73,111.23,38075600,-1.118239619
|
|
2004-01-05T14:30:00Z,111.78,112.52,111.59,112.44,27967392,9.202616636
|
|
2004-01-06T14:30:00Z,112.16,112.73,112,112.55,20501200,1.444134078
|
|
2004-01-07T14:30:00Z,112.35001,113.06,111.89,112.92999,30180000,2.497715976
|
|
2004-01-08T14:30:00Z,113.25,113.41,112.77,113.38,37044608,2.522380716
|
|
2004-01-09T14:30:00Z,112.83,113.5,112.27,112.39,54092304,-6.470420792
|
|
2004-01-12T14:30:00Z,112.55,113.25,112.36,113.22,33566496,5.670625
|
|
2004-01-13T14:30:00Z,113.09,113.23,111.75999,112.56,54286400,-4.22118634
|
|
2004-01-14T14:30:00Z,112.75999,113.66,112.67,113.5,30141392,6.875029193
|
|
2004-01-15T14:30:00Z,113.57001,114.06,112.58,113.78,38432608,1.968456879
|
|
2004-01-16T14:30:00Z,114.03999,114.31,113.63,114.23,31925808,2.702025647
|
|
2004-01-20T14:30:00Z,114.53,114.64999,113.82001,114.2,29879504,-0.441230132
|
|
2004-01-21T14:30:00Z,114.13,115.3,113.72,115.10001,30743008,5.386340226
|
|
2004-01-22T14:30:00Z,115.14,115.38,114.58,114.8,29914000,-0.709267934
|
|
2004-01-23T14:30:00Z,115,115.37,113.95,114.42999,49968608,-2.612179194
|
|
2004-01-26T14:30:00Z,114.44,115.92999,114.38,115.87,30474096,11.14761679
|
|
2004-01-27T14:30:00Z,115.85001,116.5,114.64999,114.67999,35353008,-4.896321464
|
|
2004-01-28T14:30:00Z,114.98,115.28,112.94,113.37,52884096,-9.945416118
|
|
2004-01-29T14:30:00Z,113.56,113.85001,112.56,113.48,60119904,-0.9945473
|
|
2004-01-30T14:30:00Z,113.52,113.72,113.09,113.48,30992800,-0.15
|
|
2004-02-02T14:30:00Z,113.7,114.67999,113.12,113.97,38850192,2.937892319
|
|
2004-02-03T14:30:00Z,113.74001,114.14,113.44,113.78,25155904,-0.442407573
|
|
2004-02-04T14:30:00Z,113.19,113.73,112.78999,112.85001,39597600,-6.917245027
|
|
2004-02-05T14:30:00Z,113.08,113.53999,112.78,113.17999,35990704,1.505411141
|
|
2004-02-06T14:30:00Z,113.42,114.7,113.2,114.45,37237296,11.20205627
|
|
2004-02-09T14:30:00Z,114.67,114.87,114.28999,114.48,24859904,0.603351005
|
|
2004-02-10T14:30:00Z,114.28,115.14,114.25999,114.85001,27933296,2.701856988
|
|
2004-02-11T14:30:00Z,114.8,116.39,114.17,116.07001,42976896,8.137932063
|
|
2004-02-12T14:30:00Z,115.98,116.27,115.58,115.64999,27828496,-0.813203319
|
|
2004-02-13T14:30:00Z,115.82001,116.2,114.75,115.13,44741904,-3.477719755
|
|
2004-02-17T14:30:00Z,115.85001,116.42999,115.77,116.17,23988000,7.243702102
|
|
2004-02-18T14:30:00Z,116.2,116.60001,115.35001,115.66,28660400,-2.69735023
|
|
2004-02-19T14:30:00Z,116.33,116.39,115.06,115.23,51183104,-3.472482935
|
|
2004-02-20T14:30:00Z,115.48,115.5616,114.32001,114.88,46728800,-3.468887232
|
|
2004-02-23T14:30:00Z,115.22,115.25999,114.17,114.59,36361600,-2.701886709
|
|
2004-02-24T14:30:00Z,114.27,114.99001,113.89999,114.39,43958896,-1.028430281
|
|
2004-02-25T14:30:00Z,114.46001,115.06,114.32001,114.87,31234304,3.888416164
|
|
2004-02-26T14:30:00Z,114.61,115.28999,114.34,114.94,29685600,1.062207835
|
|
2004-02-27T14:30:00Z,115.19,115.74001,114.63,115.02,39275008,0.324948926
|
|
2004-03-01T14:30:00Z,115.42999,116.34,115.25,116.16,33192800,9.671876754
|
|
2004-03-02T14:30:00Z,115.94,116.97,115.23,115.48,38607392,-2.19951819
|
|
2004-03-03T14:30:00Z,115.25,115.87,114.92,115.69,31355392,1.035211268
|
|
2004-03-04T14:30:00Z,115.72,116.10001,115.52,115.99001,21073296,2.024079363
|
|
2004-03-05T14:30:00Z,115.42,116.95,115.28,116.38,55923008,3.237345792
|
|
2004-03-08T14:30:00Z,116.34,116.62,114.91,114.96001,39289600,-8.81050625
|
|
2004-03-09T14:30:00Z,115.10001,115.21001,114.24001,114.5,39749504,-3.781418786
|
|
2004-03-10T14:30:00Z,114.72,114.77,112.56,112.58,67802816,-16.13241101
|
|
2004-03-11T14:30:00Z,112.39999,113.27,111.10001,111.12,89377632,-9.010583796
|
|
2004-03-12T14:30:00Z,111.73,112.71001,111.58,112.58,54026608,9.257286147
|
|
2004-03-15T14:30:00Z,112.27,112.35001,110.89999,111.2,57687296,-10.05693702
|
|
2004-03-16T14:30:00Z,111.78,112.06,110.84,111.78999,60105504,1.18334916
|
|
2004-03-17T14:30:00Z,112.17999,113.25999,112.10001,113.03999,41879200,11.73289749
|
|
2004-03-18T14:30:00Z,112.71001,113.27,111.92999,113.07001,60025008,1.89617832
|
|
2004-03-19T14:30:00Z,112.41,112.57001,111.03999,111.06,48643296,-17.60650354
|
|
2004-03-22T14:30:00Z,110.53999,110.57001,109.10001,109.64999,62759008,-13.08559118
|
|
2004-03-23T14:30:00Z,110.25,110.39999,109.36,109.46001,54104304,-2.99807449
|
|
2004-03-24T14:30:00Z,109.58,110.14,108.85001,109.55,51594800,-0.350019223
|
|
2004-03-25T14:30:00Z,110.08,111.3,109.78999,111,49982096,12.70749937
|
|
2004-03-26T14:30:00Z,110.955,111.78999,110.8,111.03,37413104,1.204016145
|
|
2004-03-29T14:30:00Z,111.63,112.74001,111.58,112.59,44116800,15.1352488
|
|
2004-03-30T14:30:00Z,112.3,113.07001,112.22,112.97,39061392,2.628471012
|
|
2004-03-31T14:30:00Z,112.99001,113.39999,112.38,113.10001,48596496,1.094645534
|
|
2004-04-01T14:30:00Z,113.07001,113.87,113.05,113.78,45114304,6.033206675
|
|
2004-04-02T14:30:00Z,114.81,114.84,113.89999,114.64,50997696,5.359050989
|
|
2004-04-05T13:30:00Z,114.46001,115.38,114.44,115.27,30280096,4.672050254
|
|
2004-04-06T13:30:00Z,114.83,115.17999,114.62,114.89999,28480096,-0.666696401
|
|
2004-04-07T13:30:00Z,114.98,114.98,114.11,114.63,45898400,-2.378279939
|
|
2004-04-08T13:30:00Z,115.41,115.41,113.74001,114.37,46937808,-2.745628442
|
|
2004-04-12T13:30:00Z,114.58,115.08,114.57001,114.82001,23087200,1.581263757
|
|
2004-04-13T13:30:00Z,115.25999,115.3,113.02,113.21001,56235504,-12.37980315
|
|
2004-04-14T13:30:00Z,112.61,113.64,112.55,113.39,62334304,0.148000754
|
|
2004-04-15T13:30:00Z,113.45,113.78,112.36,112.96001,61621008,-1.913252902
|
|
2004-04-16T13:30:00Z,113.36,114.05,112.98,113.83,47059296,5.566079415
|
|
2004-04-19T13:30:00Z,113.57001,113.99001,113.27,113.83,28278000,1.034295113
|
|
2004-04-20T13:30:00Z,114.08,114.32001,111.78,111.92,53345104,-14.38636723
|
|
2004-04-21T13:30:00Z,112.2,112.95,111.87,112.67,50301296,1.768325617
|
|
2004-04-22T13:30:00Z,112.48,114.67,112.44,114.25,62142800,13.7513312
|
|
2004-04-23T13:30:00Z,114.42,114.57001,113.78999,114.36,29422096,1.228789841
|
|
2004-04-26T13:30:00Z,114.5,114.94,113.60001,114.2,35565200,-1.13929231
|
|
2004-04-27T13:30:00Z,114.23,115.12,113.96001,114.3,43490496,0.279354489
|
|
2004-04-28T13:30:00Z,113.89,114.00999,112.5,112.82001,50173504,-13.43603793
|
|
2004-04-29T13:30:00Z,112.72,113.32001,111.16,111.83,69703376,-7.276443726
|
|
2004-04-30T13:30:00Z,112.12,112.38,110.89999,110.96001,48683904,-5.71005374
|
|
2004-05-03T13:30:00Z,111.37,112.28999,111.35001,112.14999,33764608,7.524874408
|
|
2004-05-04T13:30:00Z,112.25,113.25999,111.66,112.06,51193904,0.038678281
|
|
2004-05-05T13:30:00Z,112.41,112.96001,112.16,112.78,34430304,5.374303455
|
|
2004-05-06T13:30:00Z,112.02,112.58949,111,111.81,55006896,-6.150143903
|
|
2004-05-07T13:30:00Z,111.22,112.23,109.96001,109.96001,60957104,-12.60789047
|
|
2004-05-10T13:30:00Z,109.44,109.75,108.36,108.83,75336320,-9.668596798
|
|
2004-05-11T13:30:00Z,109.46001,110.05,109.33,109.75,48348704,6.198462695
|
|
2004-05-12T13:30:00Z,109.61,110.53999,108.06,110.45,90896000,4.934697954
|
|
2004-05-13T13:30:00Z,109.75999,110.81,109.63,109.99001,57500704,-0.497678058
|
|
2004-05-14T13:30:00Z,109.98,110.74001,109.27,110.03999,54131808,0.421886201
|
|
2004-05-17T13:30:00Z,108.89,109.5,108.41,109.10001,55069504,-6.075283707
|
|
2004-05-18T13:30:00Z,109.49001,109.94,109.33,109.64999,30203104,4.608295166
|
|
2004-05-19T13:30:00Z,110.5,111.17999,109.14999,109.27,55014304,-4.411672341
|
|
2004-05-20T13:30:00Z,109.45,109.87,109.03999,109.62,38126192,0.420325975
|
|
2004-05-21T13:30:00Z,109.97,110.55,109.47,109.81,47486608,0.789671492
|
|
2004-05-24T13:30:00Z,110.53,110.75999,109.67999,110.27,40976800,1.53737221
|
|
2004-05-25T13:30:00Z,109.89999,111.98,109.60001,111.85001,51714096,10.88433439
|
|
2004-05-26T13:30:00Z,111.66,112.28999,111.50999,112.24001,35982704,2.532934041
|
|
2004-05-27T13:30:00Z,112.53999,113.03,112.06,112.87,45311904,4.16248296
|
|
2004-05-28T13:30:00Z,112.73,112.88,112.36,112.86,23369008,0.727447967
|
|
2004-06-01T13:30:00Z,112.46001,112.86,111.87,112.71001,41059200,0.045445599
|
|
2004-06-02T13:30:00Z,113.03,113.48,112.46001,113.13,39780496,2.367296552
|
|
2004-06-03T13:30:00Z,112.81,113.19,112.07001,112.09,38719008,-7.955780454
|
|
2004-06-04T13:30:00Z,112.98,113.58,112.71001,112.98,32759904,4.861690668
|
|
2004-06-07T13:30:00Z,113.5,114.81,113.42,114.7,31673600,16.48136646
|
|
2004-06-08T13:30:00Z,114.37,114.92,114.17,114.86,32852400,2.224107143
|
|
2004-06-09T13:30:00Z,114.50999,114.7,113.72,113.78999,36802496,-7.878231501
|
|
2004-06-10T13:30:00Z,114.03999,114.35001,113.92999,114.35001,21718608,2.794949224
|
|
2004-06-14T13:30:00Z,113.82001,113.85001,112.87,113.22,34634896,-9.568381267
|
|
2004-06-15T13:30:00Z,113.89999,114.44501,113.50999,114.02,37446000,4.419450143
|
|
2004-06-16T13:30:00Z,114,114.2,113.7,114,26638704,0.037745105
|
|
2004-06-17T13:30:00Z,113.78999,114.07001,113.33,113.83,28473904,-0.848777804
|
|
2004-06-18T13:30:00Z,113.27,114.22,113.17999,113.63,31803104,-0.038680938
|
|
2004-06-21T13:30:00Z,113.75,114.14,113.13,113.2,24740800,-1.782102273
|
|
2004-06-22T13:30:00Z,113.13,113.88,112.67,113.77,37337392,2.373376623
|
|
2004-06-23T13:30:00Z,113.58,114.84,113.42,114.75,35760304,7.301226266
|
|
2004-06-24T13:30:00Z,114.5,114.92999,114.25999,114.39,39410608,-0.389780682
|
|
2004-06-25T13:30:00Z,114.41,114.94,113.67999,113.84,32872704,-2.972712955
|
|
2004-06-28T13:30:00Z,114.53,114.61,113.41,113.45,41277392,-3.844622905
|
|
2004-06-29T13:30:00Z,113.5,114.17,113.42,113.92,28426896,1.808823529
|
|
2004-06-30T13:30:00Z,114.07001,114.78999,113.64999,114.53,52610400,4.127189759
|
|
2004-07-01T13:30:00Z,114.25,114.39999,112.58,112.94,57778192,-12.97975141
|
|
2004-07-02T13:30:00Z,113.16,113.28999,112.60001,112.88,34620496,-1.134050086
|
|
2004-07-06T13:30:00Z,112.37,112.45,111.63,111.89,38710608,-9.191176471
|
|
2004-07-07T13:30:00Z,111.81,112.57001,111.75,112.22,30039296,1.876337419
|
|
2004-07-08T13:30:00Z,111.75,112.32001,111.2,111.42,45292000,-4.497662596
|
|
2004-07-09T13:30:00Z,111.67,111.94,111.38,111.73,27411392,1.302529183
|
|
2004-07-12T13:30:00Z,111.52,112.03999,111,111.78,35691296,0.843313681
|
|
2004-07-13T13:30:00Z,111.92,112.02,111.60001,111.86,26816096,0.355677437
|
|
2004-07-14T13:30:00Z,111.25999,112.39,111.12,111.52,54236096,-0.809806907
|
|
2004-07-15T13:30:00Z,111.74001,111.91,110.7,110.8,38432800,-4.522060006
|
|
2004-07-16T13:30:00Z,111.57001,111.67,110.44,110.71001,40873200,-2.802228473
|
|
2004-07-19T13:30:00Z,110.75,110.96001,109.99001,110.24001,39598096,-3.569601266
|
|
2004-07-20T13:30:00Z,110.53,111.89999,110.25,111.64,47290096,10.63685408
|
|
2004-07-21T13:30:00Z,111.82001,112.06,109.45,109.58,56264192,-13.7586276
|
|
2004-07-22T13:30:00Z,109.36,110.39,108.77,109.88,72660128,-5.80561E-06
|
|
2004-07-23T13:30:00Z,109.62,109.71001,108.69,108.96001,49610608,-6.74482163
|
|
2004-07-26T13:30:00Z,109.21001,109.42999,108.21001,108.75,49687904,-2.047683875
|
|
2004-07-27T13:30:00Z,109.05,110.11,108.97,109.77,51311392,7.877259382
|
|
2004-07-28T13:30:00Z,109.55,110.37,108.59,110.10001,66079120,2.953819196
|
|
2004-07-29T13:30:00Z,110.53999,110.87,110,110.57001,52353600,2.973493862
|
|
2004-07-30T13:30:00Z,110.32001,110.89999,110.10001,110.84,41589696,1.955301801
|
|
2004-08-02T13:30:00Z,110.19,113.61,110.05,111.07001,38802608,3.753448724
|
|
2004-08-03T13:30:00Z,110.92999,111.06,110.16,110.21001,40988096,-5.055514213
|
|
2004-08-04T13:30:00Z,109.89,110.75,109.64,110.2,40787008,-0.096672856
|
|
2004-08-05T13:30:00Z,110.28999,110.38,108.27,108.39999,50819296,-14.70941229
|
|
2004-08-06T13:30:00Z,107.63,107.965,106.62,106.85001,74748624,-13.18855014
|
|
2004-08-09T13:30:00Z,107.02,107.48,106.87,107,37481104,-0.265755321
|
|
2004-08-10T13:30:00Z,107.31,108.41,107.25999,108.22,56101696,11.45277645
|
|
2004-08-11T13:30:00Z,107.66,108.33,107.10001,108.16,53001200,2.005141652
|
|
2004-08-12T13:30:00Z,107.62,107.95,106.63,106.98,50037808,-8.482862903
|
|
2004-08-13T13:30:00Z,107.12,107.35001,106.59,107.19,41640800,0.225201357
|
|
2004-08-16T13:30:00Z,107.14,108.64,107.10001,108.3,45747008,9.935356728
|
|
2004-08-17T13:30:00Z,108.75,109.28,108.53,108.91,40775104,5.196969697
|
|
2004-08-18T13:30:00Z,108.53999,110.17,108.49001,110.03,43204192,8.722093951
|
|
2004-08-19T13:30:00Z,109.81,110.02,109.17999,109.71001,39968800,0.010985001
|
|
2004-08-20T13:30:00Z,109.61,110.63,109.50999,110.48,44893696,5.925623304
|
|
2004-08-23T13:30:00Z,110.55,110.77,110.05,110.2,33850304,-0.680833333
|
|
2004-08-24T13:30:00Z,110.69,110.73,109.85001,110.35001,30553600,-0.368008003
|
|
2004-08-25T13:30:00Z,110.33,111.27,109.89999,111.10001,38582000,4.149447683
|
|
2004-08-26T13:30:00Z,110.99001,111.31,110.85001,111.10001,26634096,0.592685213
|
|
2004-08-27T13:30:00Z,111.23,111.63,111.05,111.45,24904704,2.658074332
|
|
2004-08-30T13:30:00Z,111.23,111.34,110.45,110.53,26729808,-7.59375
|
|
2004-08-31T13:30:00Z,110.66,111.16,110.10001,111.11,44207808,2.008619503
|
|
2004-09-01T13:30:00Z,110.94,111.64,110.48,111.32001,52792608,1.585876473
|
|
2004-09-02T13:30:00Z,111.24001,112.7,111.24001,112.58,42831392,11.23181663
|
|
2004-09-03T13:30:00Z,112.27,112.82001,112.00999,112.12,30491600,-0.622279927
|
|
2004-09-07T13:30:00Z,112.53999,113.13,112.32001,112.86,37352496,5.746270759
|
|
2004-09-08T13:30:00Z,112.62,113.06,112.31,112.58,33004800,-0.91113148
|
|
2004-09-09T13:30:00Z,112.57001,112.88,112.03,112.48,34332400,-0.619569404
|
|
2004-09-10T13:30:00Z,112.52,113.27,112.08,113.06,27914608,3.369699367
|
|
2004-09-13T13:30:00Z,113.31,113.74001,113.00999,113.42999,44537904,2.775914501
|
|
2004-09-14T13:30:00Z,113.3,113.69,113.19,113.66,28067296,1.349137851
|
|
2004-09-15T13:30:00Z,113.3,113.36,112.67999,112.8,38458800,-6.79075635
|
|
2004-09-16T13:30:00Z,112.94,113.37,112.8,113.14,23917504,1.614658273
|
|
2004-09-17T13:30:00Z,112.91,113.36,112.69,113.14999,33694496,0.703066406
|
|
2004-09-20T13:30:00Z,112.67,112.99001,112.28,112.47,37189808,-4.605794981
|
|
2004-09-21T13:30:00Z,112.75,113.47,112.53999,112.96001,40929392,3.355987163
|
|
2004-09-22T13:30:00Z,112.5,112.52,111.47,111.55,49169200,-12.90377607
|
|
2004-09-23T13:30:00Z,111.60001,111.7,110.95,110.95,44090304,-4.414575949
|
|
2004-09-24T13:30:00Z,111.17,111.73,111.13,111.46001,35011600,2.816412195
|
|
2004-09-27T13:30:00Z,111.10001,111.2,110.58,110.75,39672096,-5.433226484
|
|
2004-09-28T13:30:00Z,110.91,111.50999,110.41,111.28,41702304,2.509972826
|
|
2004-09-29T13:30:00Z,111.21001,111.85001,111,111.84,33866704,3.657002478
|
|
2004-09-30T13:30:00Z,111.55,111.98,111.25999,111.75999,43592096,0.75385164
|
|
2004-10-01T13:30:00Z,112.25999,113.64999,112.21001,113.64999,62844304,18.14012575
|
|
2004-10-04T13:30:00Z,114.09,114.44,113.8,113.84,33587104,1.91697348
|
|
2004-10-05T13:30:00Z,113.85001,114.16,113.53999,113.89999,37162704,0.065874493
|
|
2004-10-06T13:30:00Z,113.77,114.67999,113.67999,114.62,42297808,5.573199744
|
|
2004-10-07T13:30:00Z,114.38,114.39999,113.36,113.45,39410304,-8.221819163
|
|
2004-10-08T13:30:00Z,113.14999,113.7,112.35001,112.50999,51882800,-6.484030211
|
|
2004-10-11T13:30:00Z,112.78,113.02,112.64,112.97,20246192,2.081171334
|
|
2004-10-12T13:30:00Z,112.2,112.83,111.94,112.53,41855296,-1.453629032
|
|
2004-10-13T13:30:00Z,113,113.07001,111.32001,111.53999,54434304,-6.757765262
|
|
2004-10-14T13:30:00Z,111.75,111.92999,110.58,110.64,64549392,-6.367282219
|
|
2004-10-15T13:30:00Z,111.03999,111.74001,110.57001,111.25999,63483392,2.149151662
|
|
2004-10-18T13:30:00Z,110.89,111.89999,110.7,111.67999,43762608,2.772914525
|
|
2004-10-19T13:30:00Z,112.02,112.23,110.59,110.74001,56057808,-5.12547177
|
|
2004-10-20T13:30:00Z,110.38,110.82001,109.75,110.52,57174896,-2.092219489
|
|
2004-10-21T13:30:00Z,110.78999,111.32001,110.21001,111.24001,53261696,4.279616813
|
|
2004-10-22T13:30:00Z,111.19,111.25,109.86,109.99001,48759808,-9.973983343
|
|
2004-10-25T13:30:00Z,109.75,110.12,109.35001,109.86,44055392,-1.401913574
|
|
2004-10-26T13:30:00Z,110.10001,111.60001,109.88,111.53999,54483296,15.0206808
|
|
2004-10-27T13:30:00Z,111.38,113.10001,111.12,112.88,73928496,10.20846323
|
|
2004-10-28T13:30:00Z,112.78,113.56,112.49001,113.22,54427008,2.750019031
|
|
2004-10-29T13:30:00Z,113.17999,113.64,112.89999,113.2,48824800,0.308835337
|
|
2004-11-01T14:30:00Z,113.56,113.84,113.2,113.50999,36770896,1.798365123
|
|
2004-11-02T14:30:00Z,113.67,114.57001,113.22,113.55,56258496,-0.157992587
|
|
2004-11-03T14:30:00Z,115.03,115.36,114.24001,114.98,77030000,10.40450804
|
|
2004-11-04T14:30:00Z,114.78,116.67,114.67999,116.55,55456704,12.8832846
|
|
2004-11-05T14:30:00Z,117.05,117.64,116.49001,117.28,63308496,5.507785763
|
|
2004-11-08T14:30:00Z,116.98,117.23,116.72,117.11,34161200,-0.280590717
|
|
2004-11-09T14:30:00Z,117.08,117.5,116.75999,116.88,44713200,-0.938701441
|
|
2004-11-10T14:30:00Z,117.06,117.55,116.75999,116.97,45270192,-0.024925299
|
|
2004-11-11T14:30:00Z,117.17999,118.12,117.10001,117.86,38408000,7.836552027
|
|
2004-11-12T14:30:00Z,117.97,119,117.67999,118.78999,55641808,7.220517236
|
|
2004-11-15T14:30:00Z,118.5,118.77,118.23,118.73,35299392,1.205323231
|
|
2004-11-16T14:30:00Z,118.36,118.41,117.73,117.88,40136704,-7.190111421
|
|
2004-11-17T14:30:00Z,118.37,119.14,118.07001,118.58,54935008,4.197973533
|
|
2004-11-18T14:30:00Z,118.49001,118.8,118.23,118.74001,31910704,1.186029116
|
|
2004-11-19T14:30:00Z,118.7,118.72,117.14,117.42,54280096,-11.48269966
|
|
2004-11-22T14:30:00Z,117.17,118.12,117.03,117.98,37566496,2.001329787
|
|
2004-11-23T14:30:00Z,117.92999,118.25999,117.37,118.16,41973008,1.736160342
|
|
2004-11-24T14:30:00Z,118.27,118.59,118.05,118.44,29732800,1.900369402
|
|
2004-11-26T14:30:00Z,118.50999,118.98,118.3,118.35001,15490000,-0.59549481
|
|
2004-11-29T14:30:00Z,118.78999,119.00999,117.48,117.81,61760608,-3.705890104
|
|
2004-11-30T14:30:00Z,118,118.24001,117.64,117.89,54476096,-0.699706252
|
|
2004-12-01T14:30:00Z,118.16,119.5,118.10001,119.23,49909904,12.13085116
|
|
2004-12-02T14:30:00Z,119.10001,119.87,119.00999,119.33,60177104,1.711718743
|
|
2004-12-03T14:30:00Z,119.27,120.14,119.09,119.25,49073696,-0.148572711
|
|
2004-12-06T14:30:00Z,119.21001,119.64,118.84,119.21001,33045104,-0.143213509
|
|
2004-12-07T14:30:00Z,119.49001,119.62,118.03999,118.10001,52105696,-8.353926953
|
|
2004-12-08T14:30:00Z,118.21001,118.82001,118.00999,118.78999,43901104,2.458804168
|
|
2004-12-09T14:30:00Z,118.14,119.46001,117.73,119.21001,60953104,3.886690301
|
|
2004-12-10T14:30:00Z,118.88,119.56,118.85001,119.33,47852800,1.409840101
|
|
2004-12-13T14:30:00Z,119.75999,120.39999,119.35001,120.37,38708896,8.313090226
|
|
2004-12-14T14:30:00Z,120.17999,120.96001,120.17999,120.78999,41736096,3.469952132
|
|
2004-12-15T14:30:00Z,120.7,121.11,120.31,120.88,46759296,1.047253772
|
|
2004-12-16T14:30:00Z,120.72,121.24001,120.03999,120.81,51650192,0.084336999
|
|
2004-12-17T14:30:00Z,119.46001,119.97,119.16,119.44,71183008,-11.17706213
|
|
2004-12-20T14:30:00Z,119.75,120.28999,119.17,119.47,47201392,-0.543064593
|
|
2004-12-21T14:30:00Z,119.60001,120.48,119.07001,120.39,33197600,5.310191919
|
|
2004-12-22T14:30:00Z,120.38,121.08,120.05,120.67999,31507904,2.239632489
|
|
2004-12-23T14:30:00Z,120.87,121.28,120.09,120.77,25647696,0.34093768
|
|
2004-12-27T14:30:00Z,121.2,121.36,120.39,120.52,29984304,-2.279208543
|
|
2004-12-28T14:30:00Z,120.64,121.33,120.60001,121.17999,23429296,4.093026093
|
|
2004-12-29T14:30:00Z,121.08,121.39999,120.95,121.36,23770192,1.118049263
|
|
2004-12-30T14:30:00Z,121.39999,121.57001,121.03999,121.13,21079696,-0.983314618
|
|
2004-12-31T14:30:00Z,121.3,121.66,120.8,120.87,28655600,-1.937496294
|
|
2005-01-03T14:30:00Z,121.56,121.75999,119.89999,120.3,55997600,-4.028869361
|
|
2005-01-04T14:30:00Z,120.46001,120.53999,118.44,118.73,69258880,-13.23765652
|
|
2005-01-05T14:30:00Z,118.74001,119.25,118,118.00999,65871680,-4.11511805
|
|
2005-01-06T14:30:00Z,118.44,119.14999,118.25999,118.61,48281808,2.989839813
|
|
2005-01-07T14:30:00Z,118.97,119.23,118.13,118.44,55853600,-1.331236324
|
|
2005-01-10T14:30:00Z,118.34,119.46001,118.34,119,56796496,3.855545939
|
|
2005-01-11T14:30:00Z,118.64,118.74001,117.99001,118.17999,63353392,-5.346056081
|
|
2005-01-12T14:30:00Z,118.39999,118.84,117.52,118.57001,74303376,1.034936134
|
|
2005-01-13T14:30:00Z,118.64,118.73,117.5,117.62,55780000,-7.449600026
|
|
2005-01-14T14:30:00Z,117.97,118.53,117.75999,118.24001,42033600,2.597098016
|
|
2005-01-18T14:30:00Z,118.05,119.62,117.95,119.47,57437008,9.965163989
|
|
2005-01-19T14:30:00Z,119.42999,119.52,118.21001,118.22,54907808,-7.09455725
|
|
2005-01-20T14:30:00Z,117.89,118.2,117.28999,117.5,72090000,-5.788741838
|
|
2005-01-21T14:30:00Z,117.78999,118,116.64999,116.78,63274704,-4.853740108
|
|
2005-01-24T14:30:00Z,117.09,117.34,116.37,116.55,58554800,-2.154393976
|
|
2005-01-25T14:30:00Z,116.91,117.47,116.72,116.88,68335312,1.067010309
|
|
2005-01-26T14:30:00Z,117.32001,117.60001,117.03999,117.23,57442896,2.067513638
|
|
2005-01-27T14:30:00Z,117.19,117.75,116.98,117.42999,56600496,1.219955931
|
|
2005-01-28T14:30:00Z,117.49001,117.55,116.61,117.42999,60814096,0.153684447
|
|
2005-01-31T14:30:00Z,117.97,118.25,117.71001,118.16,54141296,5.973088324
|
|
2005-02-01T14:30:00Z,118.25,119.08,118.10001,118.91,52014000,6.309672114
|
|
2005-02-02T14:30:00Z,119.06,119.59,118.89999,119.27,52606304,3.131542321
|
|
2005-02-03T14:30:00Z,119.06,119.16,118.57001,118.96001,49143104,-1.928669454
|
|
2005-02-04T14:30:00Z,119,120.42999,118.98,120.23,50015008,11.5075084
|
|
2005-02-07T14:30:00Z,120.25,120.52,119.96001,120.07001,46212800,0.120169613
|
|
2005-02-08T14:30:00Z,120.17,120.64999,120.07001,120.21001,39454800,0.667044512
|
|
2005-02-09T14:30:00Z,120.42,120.49001,119.25,119.31,55382896,-6.93603889
|
|
2005-02-10T14:30:00Z,119.66,120.02,119.25999,119.74001,46020608,0.823399594
|
|
2005-02-11T14:30:00Z,119.7,121.03999,119.46001,120.77,53271104,8.048754245
|
|
2005-02-14T14:30:00Z,120.69,120.86,120.48,120.67999,32548896,0.482824807
|
|
2005-02-15T14:30:00Z,120.8,121.42999,120.67999,121.13,44440096,3.81544102
|
|
2005-02-16T14:30:00Z,120.92999,121.46001,120.67,121.21001,51789008,0.996830982
|
|
2005-02-17T14:30:00Z,121.23,121.33,120.22,120.23,58153808,-7.393607707
|
|
2005-02-18T14:30:00Z,120.17,120.48,119.89999,120.39,49544192,0.049699702
|
|
2005-02-22T14:30:00Z,119.89999,120.47,118.58,118.60001,80842192,-13.87150964
|
|
2005-02-23T14:30:00Z,118.92999,119.57001,118.62469,119.45,68308688,3.71032156
|
|
2005-02-24T14:30:00Z,119.24001,120.32001,118.98,120.24001,69306368,5.252612967
|
|
2005-02-25T14:30:00Z,120.27,121.67,120.17999,121.42999,61173392,10.37545779
|
|
2005-02-28T14:30:00Z,121.14999,121.3,120.03999,120.63,69426688,-4.141954211
|
|
2005-03-01T14:30:00Z,120.78,121.52,120.78,121.23,47569296,4.090964692
|
|
2005-03-02T14:30:00Z,120.75999,121.92999,120.64999,121.17,64233296,0.809025695
|
|
2005-03-03T14:30:00Z,121.66,121.89999,120.7,121.22,62098608,-0.236433703
|
|
2005-03-04T14:30:00Z,122.05,122.83,121.78999,122.73,56172608,12.201177
|
|
2005-03-07T14:30:00Z,122.66,123.25,122.59,122.78999,43808192,1.155061747
|
|
2005-03-08T14:30:00Z,122.67,123,122.11,122.33,44665808,-2.752642453
|
|
2005-03-09T14:30:00Z,121.97,122.28999,120.96001,120.97,73601376,-11.60565507
|
|
2005-03-10T14:30:00Z,121.2,121.5,120.39999,121.24001,65303392,0.105596209
|
|
2005-03-11T14:30:00Z,121.31,121.72,120.16,120.39,58132704,-5.589247072
|
|
2005-03-14T14:30:00Z,120.61,121.16,120.28,121.14,36338704,3.403434685
|
|
2005-03-15T14:30:00Z,121.42,121.46001,120.08,120.14,62465808,-6.603055517
|
|
2005-03-16T14:30:00Z,119.7,119.88,118.89999,119.12,76723872,-8.833925549
|
|
2005-03-17T14:30:00Z,119.31,119.74001,118.98,119.36,62726400,0.513814764
|
|
2005-03-18T14:30:00Z,119.11,119.53,118.14999,118.53999,61884192,-5.933323976
|
|
2005-03-21T14:30:00Z,118.71001,118.78,117.75999,118.10001,61430608,-3.721660789
|
|
2005-03-22T14:30:00Z,118.37,118.92999,116.89999,116.89999,93324624,-7.17374499
|
|
2005-03-23T14:30:00Z,116.94501,117.72,116.75,117,71946000,-0.919626085
|
|
2005-03-24T14:30:00Z,117.46001,117.99001,117.06,117.14,52019200,-0.03976213
|
|
2005-03-28T14:30:00Z,117.42,117.94,117.31,117.31,46941504,0.220109371
|
|
2005-03-29T14:30:00Z,117.14,117.89999,116.25,116.53,73040192,-4.393655104
|
|
2005-03-30T14:30:00Z,116.78,118.2,116.77,118.17999,62896704,13.47209967
|
|
2005-03-31T14:30:00Z,118.19,118.46001,117.87,117.96001,65048800,0.030962684
|
|
2005-04-01T14:30:00Z,118.63,118.99001,116.91,117.42999,97394816,-3.645924342
|
|
2005-04-04T13:30:00Z,117.36,117.86,116.74001,117.63,71609504,0.106314271
|
|
2005-04-05T13:30:00Z,117.78,118.38,117.67,118.19,50079904,4.893221003
|
|
2005-04-06T13:30:00Z,118.45,118.95,118.17999,118.60001,53311696,3.198469072
|
|
2005-04-07T13:30:00Z,118.41,119.25999,118.32001,119.24001,47225504,4.610268597
|
|
2005-04-08T13:30:00Z,119.17,119.21001,118,118,64288800,-8.750907388
|
|
2005-04-11T13:30:00Z,118.28999,118.42,117.83,118.09,45858000,-0.899772663
|
|
2005-04-12T13:30:00Z,117.89,119.06,117.07001,118.7,86547680,3.015621726
|
|
2005-04-13T13:30:00Z,118.56,118.8,117.13,117.3,66058192,-9.576685581
|
|
2005-04-14T13:30:00Z,117.44,117.5,115.77,115.77,99638816,-12.53178484
|
|
2005-04-15T13:30:00Z,115.74001,116.2,114.10001,114.14999,134028816,-11.74354236
|
|
2005-04-18T13:30:00Z,114.12,114.96001,113.96001,114.5,100314816,0.516240998
|
|
2005-04-19T13:30:00Z,115.10001,115.71001,114.83,115.41,68397120,7.695138365
|
|
2005-04-20T13:30:00Z,115.39999,115.63,113.55,113.8,114822128,-12.56793273
|
|
2005-04-21T13:30:00Z,114.78999,116.21001,114.38,116.00999,87459504,14.46475389
|
|
2005-04-22T13:30:00Z,115.74001,116.5,114.27,115.57001,89839504,-0.94369576
|
|
2005-04-25T13:30:00Z,115.86,116.5,115.72,116.33,52363504,6.168601044
|
|
2005-04-26T13:30:00Z,115.96001,116.77,115.14999,115.2,75363808,-5.910648806
|
|
2005-04-27T13:30:00Z,114.86,116.07001,114.44,115.64999,85186128,1.956859241
|
|
2005-04-28T13:30:00Z,115.27,115.67999,114.2,114.2,74218192,-9.656727137
|
|
2005-04-29T13:30:00Z,115.07001,115.87,113.97,115.75,104283312,7.813052624
|
|
2005-05-02T13:30:00Z,116.07001,116.41,115.52,116.39999,56057104,3.833058274
|
|
2005-05-03T13:30:00Z,116.07001,116.85001,115.69,116.60001,86824192,1.955375305
|
|
2005-05-04T13:30:00Z,116.64999,117.75,116.28,117.5,82477632,6.537069715
|
|
2005-05-05T13:30:00Z,117.67,118,116.74001,117.46001,97322816,0.217796631
|
|
2005-05-06T13:30:00Z,117.92999,117.99001,117.06,117.09,69602880,-2.840476568
|
|
2005-05-09T13:30:00Z,117.21001,118.08,117.05,117.82001,43971808,4.116754142
|
|
2005-05-10T13:30:00Z,117.36,117.5,116.39,116.60001,75030624,-9.09457403
|
|
2005-05-11T13:30:00Z,116.92999,117.39999,115.85001,117.24001,92009312,1.738520684
|
|
2005-05-12T13:30:00Z,117.32001,117.59,115.41,115.95,95571312,-9.613661639
|
|
2005-05-13T13:30:00Z,116.3,116.62,114.8,115.72,85440496,-2.866695747
|
|
2005-05-16T13:30:00Z,115.7,116.84,115.66,116.8,49351008,7.845283019
|
|
2005-05-17T13:30:00Z,116.42999,117.7,116.16,117.58,61411904,5.051668388
|
|
2005-05-18T13:30:00Z,118.07001,119.08,118.00999,118.78999,78052688,11.07396845
|
|
2005-05-19T13:30:00Z,119.02,119.41,118.7,119.28999,62850096,3.548488685
|
|
2005-05-20T13:30:00Z,119.34,119.39,118.74001,119.12,46424800,-1.018019697
|
|
2005-05-23T13:30:00Z,119.21001,120.03999,119.19,119.78,51291600,5.444117092
|
|
2005-05-24T13:30:00Z,119.44,119.83,119.2,119.5,50997600,-0.504463202
|
|
2005-05-25T13:30:00Z,119.35001,119.87,118.83,119.41,48481008,-0.17863359
|
|
2005-05-26T13:30:00Z,119.78999,120.21001,119.62,120.05,43554192,5.528197326
|
|
2005-05-27T13:30:00Z,120.06,120.25,119.8,120.25,24641504,1.092235293
|
|
2005-05-31T13:30:00Z,120.08,120.17,119.39999,119.48,44926800,-6.334730973
|
|
2005-06-01T13:30:00Z,119.52,120.92,119.45,120.5,69917680,7.555555556
|
|
2005-06-02T13:30:00Z,120.23,120.84,120.10001,120.75999,40481008,1.954247633
|
|
2005-06-03T13:30:00Z,120.55,120.89,119.73,120.14999,61052000,-3.374406672
|
|
2005-06-06T13:30:00Z,120.02,120.2,119.55,120.03999,36332000,-1.000017499
|
|
2005-06-07T13:30:00Z,120.39,121.25,120.00999,120.13,66684192,-0.212555321
|
|
2005-06-08T13:30:00Z,120.42999,120.59,119.67,119.91,50022192,-1.590721447
|
|
2005-06-09T13:30:00Z,119.74001,120.58,119.44,120.48,57162896,2.670764731
|
|
2005-06-10T13:30:00Z,120.56,120.64999,119.60001,120.2,36504096,-1.224715885
|
|
2005-06-13T13:30:00Z,119.94,121.08,119.81,120.58,49501696,2.466911765
|
|
2005-06-14T13:30:00Z,120.45,121.2,120.38,120.86,34001600,2.550382653
|
|
2005-06-15T13:30:00Z,121.16,121.24001,120.23,121.09,53889904,1.052939974
|
|
2005-06-16T13:30:00Z,121.09,121.64,120.92,121.39999,46642304,2.085735169
|
|
2005-06-17T13:30:00Z,121.53999,121.89999,120.49001,121.36,53732800,-0.200686125
|
|
2005-06-20T13:30:00Z,121.08,121.84,120.94,121.39999,42228096,0.492025111
|
|
2005-06-21T13:30:00Z,121.5,121.64999,121.03,121.47,40059200,0.44600283
|
|
2005-06-22T13:30:00Z,121.67999,121.94,121.07001,121.57001,46678400,0.125602571
|
|
2005-06-23T13:30:00Z,121.32001,121.60001,119.83,119.86,62813392,-14.92865136
|
|
2005-06-24T13:30:00Z,119.88,120.0078,118.84,118.98,59186608,-7.049597673
|
|
2005-06-27T13:30:00Z,118.97,119.41,118.75,119.14999,51163600,0.10623976
|
|
2005-06-28T13:30:00Z,119.39999,120.24001,119.37,120.14999,42615392,9.437846337
|
|
2005-06-29T13:30:00Z,120.37,120.39999,119.75999,119.83,43059008,-1.185582326
|
|
2005-06-30T13:30:00Z,120.22,120.32001,118.95,119.17999,62301600,-4.769126119
|
|
2005-07-01T13:30:00Z,119.45,119.8,119.21001,119.53,49786400,0.582411251
|
|
2005-07-05T13:30:00Z,119.25,120.64999,119.19,120.49001,51550192,7.567622078
|
|
2005-07-06T13:30:00Z,120.39,120.64999,119.41,119.48,54068800,-5.029942282
|
|
2005-07-07T13:30:00Z,118.28999,119.95,118.25999,119.95,103262368,4.264863107
|
|
2005-07-08T13:30:00Z,119.97,121.32001,119.72,121.32001,64550608,10.45355976
|
|
2005-07-11T13:30:00Z,121.33,122.10001,121.31,121.94,49762496,5.458609938
|
|
2005-07-12T13:30:00Z,121.89,122.63,121.64,122.25999,52165008,2.481754103
|
|
2005-07-13T13:30:00Z,122.27,122.52,121.99001,122.42999,41266000,0.928393393
|
|
2005-07-14T13:30:00Z,122.98,123.44,122.49001,122.91,64775808,3.001615354
|
|
2005-07-15T13:30:00Z,122.78999,123.03999,122.36,122.84,56137808,-0.307999487
|
|
2005-07-18T13:30:00Z,122.5,122.63,122.05,122.35001,56816304,-3.910928411
|
|
2005-07-19T13:30:00Z,122.71001,123.11,122.41,123.02,59507296,4.873684638
|
|
2005-07-20T13:30:00Z,122.59,123.73,122.3,123.44,69602496,2.753728447
|
|
2005-07-21T13:30:00Z,123.55,123.61,122.47,122.72,100791120,-4.135050832
|
|
2005-07-22T13:30:00Z,122.88,123.56,122.63,123.53999,55933008,4.349930769
|
|
2005-07-25T13:30:00Z,123.41,123.95,122.85001,123.19,57591504,-1.005637038
|
|
2005-07-26T13:30:00Z,123.23,123.53,122.37,123.34,42847504,0.632716049
|
|
2005-07-27T13:30:00Z,123.5,123.89,123.05,123.78999,45262704,2.466619236
|
|
2005-07-28T13:30:00Z,123.99001,124.64,123.64,124.57001,48448496,5.659403053
|
|
2005-07-29T13:30:00Z,124.41,124.63,123.5,123.74001,62446304,-5.350023774
|
|
2005-08-01T13:30:00Z,123.83,124.03999,123.45,123.64999,42940704,-0.860161055
|
|
2005-08-02T13:30:00Z,123.87,124.60001,123.74001,124.39,46241200,5.968843996
|
|
2005-08-03T13:30:00Z,124.25,124.74001,124.12,124.72,37197600,2.027114222
|
|
2005-08-04T13:30:00Z,124.23,124.31,123.57001,123.72,51043696,-7.694858452
|
|
2005-08-05T13:30:00Z,123.45,123.98,122.67,122.88,53711104,-5.717934783
|
|
2005-08-08T13:30:00Z,123.17,123.41,122.38,122.64999,48227008,-1.786956023
|
|
2005-08-09T13:30:00Z,123.06,123.59,122.87,123.39,47522304,4.742897842
|
|
2005-08-10T13:30:00Z,123.82001,124.5,122.82001,123.33,73115632,-0.875822522
|
|
2005-08-11T13:30:00Z,123.27,124.03,123.00999,123.82001,58860304,2.460360116
|
|
2005-08-12T13:30:00Z,123.57001,123.69,122.75,123.06,54814608,-5.136438656
|
|
2005-08-15T13:30:00Z,123.22,123.87,122.83,123.82001,36227504,4.043541261
|
|
2005-08-16T13:30:00Z,123.44,123.52,122.09,122.21001,72265008,-12.96872187
|
|
2005-08-17T13:30:00Z,122.19,122.87,122.03,122.2,62507696,-1.1233784
|
|
2005-08-18T13:30:00Z,122.05,122.56,121.84,122.19,53546096,0.194636678
|
|
2005-08-19T13:30:00Z,122.63,122.82001,122.2,122.47,39955808,1.401989648
|
|
2005-08-22T13:30:00Z,122.58,123.23,121.88,122.47,69948320,-0.324640288
|
|
2005-08-23T13:30:00Z,122.5,122.61,121.14999,122.24001,56743296,-2.149078304
|
|
2005-08-24T13:30:00Z,121.94,122.73,121.09,121.14999,79135312,-6.534252159
|
|
2005-08-25T13:30:00Z,121.35001,121.67,121.21001,121.59,35642000,1.713674905
|
|
2005-08-26T13:30:00Z,121.48,121.49001,120.67999,120.75999,61962304,-6.985823733
|
|
2005-08-29T13:30:00Z,120.41,121.78,120.38,121.69,56183392,5.608462447
|
|
2005-08-30T13:30:00Z,121.25,121.3,120.39,121.05,74179872,-2.394736842
|
|
2005-08-31T13:30:00Z,121.19,122.66,120.74001,122.58,102979312,11.10966934
|
|
2005-09-01T13:30:00Z,122.50999,123.14999,121.14,122.49001,74582624,0.9449372
|
|
2005-09-02T13:30:00Z,122.85001,122.88,122.03999,122.27,47656304,-1.714226545
|
|
2005-09-06T13:30:00Z,122.66,123.8,122.64999,123.7,57253808,11.62303126
|
|
2005-09-07T13:30:00Z,123.63,124.13,123.46001,123.91,41754304,1.762787772
|
|
2005-09-08T13:30:00Z,123.66,124,123.31,123.5,39070800,-2.072368421
|
|
2005-09-09T13:30:00Z,123.83,124.74001,123.8,124.60001,44112304,9.910493326
|
|
2005-09-12T13:30:00Z,124.45,124.67,124.27,124.35001,33024608,-0.374192513
|
|
2005-09-13T13:30:00Z,124.13,124.42,123.52,123.66,58479008,-5.327823353
|
|
2005-09-14T13:30:00Z,123.75,123.92,123.02,123.21001,55195392,-3.292324324
|
|
2005-09-15T13:30:00Z,123.50999,123.64999,122.89999,123.14999,73655808,-1.165258939
|
|
2005-09-16T13:30:00Z,123.28,123.74001,122.87,123.5,75425808,1.421295743
|
|
2005-09-19T13:30:00Z,123.47,123.55,122.64,123.09,53373696,-3.035621762
|
|
2005-09-20T13:30:00Z,123.21001,123.61,121.87,122.05,84997120,-7.126383174
|
|
2005-09-21T13:30:00Z,121.78999,121.87,120.78,120.91,94497808,-10.09733327
|
|
2005-09-22T13:30:00Z,120.95,121.66,120.44,121.34,84600368,1.318369802
|
|
2005-09-23T13:30:00Z,121.24001,121.89,120.89999,121.44,59368704,0.940349112
|
|
2005-09-26T13:30:00Z,122.02,122.24001,121.08,121.58,70425808,-0.123978054
|
|
2005-09-27T13:30:00Z,121.52,121.99001,121.02,121.55,66151376,-0.405088842
|
|
2005-09-28T13:30:00Z,121.91,122.12,121.2,121.67,58708496,0.028807278
|
|
2005-09-29T13:30:00Z,121.55,122.86,121.08,122.66,66645632,6.002547554
|
|
2005-09-30T13:30:00Z,122.62,123.03999,122.45,123.03999,47827104,2.374923811
|
|
2005-10-03T13:30:00Z,122.96001,123.34,122.45,122.60001,51015104,-1.908513119
|
|
2005-10-04T13:30:00Z,122.78999,123.03,121.16,121.22,60779696,-10.3546867
|
|
2005-10-05T13:30:00Z,121.25,121.31,119.57001,119.63,106061184,-13.50416166
|
|
2005-10-06T13:30:00Z,119.78,120.25999,118.17,119.2,141120816,-4.114495449
|
|
2005-10-07T13:30:00Z,119.7,120.05,119.13,119.61,75663120,1.09741784
|
|
2005-10-10T13:30:00Z,119.67999,119.71001,118.3,118.60001,52678608,-8.987497469
|
|
2005-10-11T13:30:00Z,118.99001,119.39,118.32001,118.42999,75640688,-2.653073307
|
|
2005-10-12T13:30:00Z,118.39,119.13,117.41,117.5,100520496,-5.19245832
|
|
2005-10-13T13:30:00Z,117.46001,118.08,116.88,117.42999,99073120,-0.83770826
|
|
2005-10-14T13:30:00Z,118.12,118.81,117.56,118.67,88654368,9.83155125
|
|
2005-10-17T13:30:00Z,118.77,119.27,118.45,119.11,68967808,2.927545692
|
|
2005-10-18T13:30:00Z,118.94,118.96001,117.8,117.82001,75013312,-10.94754542
|
|
2005-10-19T13:30:00Z,117.56,119.8,117.12,119.78,116569184,11.66419323
|
|
2005-10-20T13:30:00Z,119.49001,119.81,117.3,117.67,132087632,-12.46576754
|
|
2005-10-21T13:30:00Z,118.28999,118.78,117.50999,118.13,96580624,-0.301618195
|
|
2005-10-24T13:30:00Z,118.44,120.09,118.41,119.96001,72345120,16.79449267
|
|
2005-10-25T13:30:00Z,119.72,120.24001,118.94,119.72,77054816,0.531222796
|
|
2005-10-26T13:30:00Z,119.50999,120.53999,119.19,119.37,82692496,-1.594417829
|
|
2005-10-27T13:30:00Z,119.2,119.37,117.92999,118.10001,68286816,-11.31855834
|
|
2005-10-28T13:30:00Z,118.42999,119.95,118.10001,119.8,72959872,11.48087423
|
|
2005-10-31T14:30:00Z,120.28999,121.3,120.13,120.13,80144880,3.311326101
|
|
2005-11-01T14:30:00Z,120.58,120.89999,120.22,120.49001,66996128,1.730099551
|
|
2005-11-02T14:30:00Z,120.17,121.75,120.13,121.75,74690880,9.720792098
|
|
2005-11-03T14:30:00Z,122.14999,122.66,121.75,122.27,84900880,4.2493034
|
|
2005-11-04T14:30:00Z,122.39999,122.46001,121.55,122.11,59156400,-1.316435952
|
|
2005-11-07T14:30:00Z,122.39999,122.62,121.85001,122.23,46765696,-0.141850584
|
|
2005-11-08T14:30:00Z,121.95,122.42,121.78999,122.23,42153696,0.398713723
|
|
2005-11-09T14:30:00Z,122.08,122.95,121.86,122.39,57668704,1.493534483
|
|
2005-11-10T14:30:00Z,122.34,123.86,121.75,123.34,79143376,6.4155
|
|
2005-11-11T14:30:00Z,123.35001,123.84,122.42999,123.75999,34867008,2.997875577
|
|
2005-11-14T14:30:00Z,123.75999,124.02,123.38,123.69,45092800,-0.007964491
|
|
2005-11-15T14:30:00Z,123.58,124.09,122.86,123.24001,69592496,-2.650859396
|
|
2005-11-16T14:30:00Z,123.37,123.55,122.98,123.49001,51133904,0.66555669
|
|
2005-11-17T14:30:00Z,123.75,124.64999,123.14,124.64,55717504,7.650032387
|
|
2005-11-18T14:30:00Z,125.03999,125.756,124.33,125.13,72437184,3.205093949
|
|
2005-11-21T14:30:00Z,125.14999,125.91,124.98,125.75999,50021200,4.900539303
|
|
2005-11-22T14:30:00Z,125.56,126.52,125.42,126.3,66439872,4.029532061
|
|
2005-11-23T14:30:00Z,126.25,127.41,126.21001,127.03,50854704,6.536825176
|
|
2005-11-25T14:30:00Z,126.98,127.22,126.81,127.13,15270000,0.840909091
|
|
2005-11-28T14:30:00Z,127.25,127.27,126.03999,126.23,54503296,-7.37685859
|
|
2005-11-29T14:30:00Z,126.64999,126.98,126.09,126.09,51809504,-2.763352893
|
|
2005-11-30T14:30:00Z,126.16,126.52,125.28999,125.41,56075392,-4.361335385
|
|
2005-12-01T14:30:00Z,126.02,127.03,125.98,126.69,65510800,9.493226601
|
|
2005-12-02T14:30:00Z,126.77,127.08,126.5,126.85001,46724704,1.198418478
|
|
2005-12-05T14:30:00Z,126.64,126.73,126.17999,126.58,59367104,-1.86116482
|
|
2005-12-06T14:30:00Z,127.05,127.74001,126.63,126.82001,57942800,0.693572774
|
|
2005-12-07T14:30:00Z,126.78999,126.87,125.67999,126.08,66826000,-6.582505015
|
|
2005-12-08T14:30:00Z,126.22,126.82001,125.48,126,62586704,-1.120059641
|
|
2005-12-09T14:30:00Z,126.16,126.78,125.82001,126.33,50744704,1.729081075
|
|
2005-12-12T14:30:00Z,126.71001,126.86,125.96001,126.45,48393808,0.114207777
|
|
2005-12-13T14:30:00Z,126.39999,127.7,126.28999,127.31,88650880,6.620719846
|
|
2005-12-14T14:30:00Z,127.19,128.09,127.14,127.81,64374896,4.295383396
|
|
2005-12-15T14:30:00Z,127.84,128,127.17999,127.44,55903104,-1.675970952
|
|
2005-12-16T14:30:00Z,127.27,128.57001,126.36,126.36,46239008,-4.998805065
|
|
2005-12-19T14:30:00Z,126.73,126.87,125.69,125.71001,48819504,-4.127952709
|
|
2005-12-20T14:30:00Z,125.86,126.59,125.48,125.83,46604704,-0.604420063
|
|
2005-12-21T14:30:00Z,126.17,126.75999,125.8,126.03,51801200,0.735949306
|
|
2005-12-22T14:30:00Z,126.31,126.69,126.08,126.69,32250496,5.017723881
|
|
2005-12-23T14:30:00Z,126.78999,126.86,126.42,126.75999,27977296,0.473099299
|
|
2005-12-27T14:30:00Z,126.92,127.05,125.38,125.47,44500704,-10.39871824
|
|
2005-12-28T14:30:00Z,125.73,125.99001,125.5,125.75,30764304,-0.271615925
|
|
2005-12-29T14:30:00Z,125.72,125.96001,125.06,125.19,33033600,-3.907415388
|
|
2005-12-30T14:30:00Z,124.8,125.06,124.36,124.50999,44646096,-5.534383357
|
|
2006-01-03T14:30:00Z,125.10001,127,124.39,126.7,73388816,16.92591712
|
|
2006-01-04T14:30:00Z,126.86,127.49001,126.7,127.3,52243200,5.061996589
|
|
2006-01-05T14:30:00Z,127.17,127.59,126.88,127.38,47310496,0.944359756
|
|
2006-01-06T14:30:00Z,128.03999,128.58,127.36,128.44,62892608,7.735785855
|
|
2006-01-09T14:30:00Z,128.42,129.06,128.38,128.77,43532704,3.005611761
|
|
2006-01-10T14:30:00Z,128.39,128.98,128.25999,128.89999,44961392,1.865085841
|
|
2006-01-11T14:30:00Z,129.02,129.44,128.73,129.31,49603904,2.750462502
|
|
2006-01-12T14:30:00Z,129.08,129.28,128.44,128.8,40509296,-3.385613208
|
|
2006-01-13T14:30:00Z,128.57001,128.89999,128.2,128.67999,44858896,-0.657573475
|
|
2006-01-17T14:30:00Z,128.2,128.42,127.81,128.33,52181600,-1.824275195
|
|
2006-01-18T14:30:00Z,127.58,128.89999,127.16,127.82001,75066496,-1.474823024
|
|
2006-01-19T14:30:00Z,128.09,128.77,127.81,128.31,78049184,3.84181825
|
|
2006-01-20T14:30:00Z,128.28,128.31,125.97,125.97,115312000,-21.00626305
|
|
2006-01-23T14:30:00Z,126.21001,126.82001,126.13,126.42,67094816,-0.088726035
|
|
2006-01-24T14:30:00Z,126.63,127.14999,126.42,126.55,53013904,0.830857921
|
|
2006-01-25T14:30:00Z,127.03999,127.17999,125.84,126.66,87790624,-0.326272849
|
|
2006-01-26T14:30:00Z,127.28,127.67,126.75999,127.36,71360816,3.859306761
|
|
2006-01-27T14:30:00Z,127.66,128.66,127.45,128.53999,65790880,10.4508848
|
|
2006-01-30T14:30:00Z,128.44,128.81,128.35001,128.44,33710192,0.297829235
|
|
2006-01-31T14:30:00Z,128.32001,128.53999,127.49001,127.5,73131184,-7.634021898
|
|
2006-02-01T14:30:00Z,127.82001,128.42999,127.72,128.39,63562896,5.500548328
|
|
2006-02-02T14:30:00Z,128.10001,128.14,126.8,126.89999,83628624,-12.03952407
|
|
2006-02-03T14:30:00Z,126.58,128.39,126.14,126.27,86042496,-3.962378015
|
|
2006-02-06T14:30:00Z,126.44,126.8,126.17,126.60001,45513392,1.55682818
|
|
2006-02-07T14:30:00Z,126.38,126.66,125.39999,125.48,71227632,-8.827028587
|
|
2006-02-08T14:30:00Z,125.88,128.10001,125.60001,126.62,59426304,7.555446153
|
|
2006-02-09T14:30:00Z,126.92,127.60001,126.37,126.41,62024304,-1.212017936
|
|
2006-02-10T14:30:00Z,126.42999,127.13,125.45,126.64,64509696,0.688813278
|
|
2006-02-13T14:30:00Z,126.57001,126.78999,125.95,126.41,52309200,-1.244245225
|
|
2006-02-14T14:30:00Z,126.46001,128.03,123.64,127.75,90992496,7.601052743
|
|
2006-02-15T14:30:00Z,127.66,128.32001,127.24001,128.2,85473504,2.648106324
|
|
2006-02-16T14:30:00Z,128.34,129.21001,128.17999,129.16,61035392,8.154715423
|
|
2006-02-17T14:30:00Z,129.09,129.16,128.58,128.81,40344400,-1.316082803
|
|
2006-02-21T14:30:00Z,129.12,129.39999,128.28999,128.49001,46461808,-2.203040785
|
|
2006-02-22T14:30:00Z,128.77,129.64999,128.64999,129.27,42338400,5.111535723
|
|
2006-02-23T14:30:00Z,129.27,129.64,128.28,129.08,43450192,-0.666666667
|
|
2006-02-24T14:30:00Z,129.11,129.48,128.75999,129.41,36782704,1.408776433
|
|
2006-02-27T14:30:00Z,129.39999,130.03999,129.28,129.46001,35880096,0.731004636
|
|
2006-02-28T14:30:00Z,129.2,129.91,128.13,128.23,74397008,-7.872623092
|
|
2006-03-01T14:30:00Z,128.60001,129.49001,128.5,129.37,48646304,7.385487697
|
|
2006-03-02T14:30:00Z,128.89999,129.42,128.61,129.36,60644496,1.954505498
|
|
2006-03-03T14:30:00Z,128.66,130.07001,128.64999,128.75999,73429808,-1.257567988
|
|
2006-03-06T14:30:00Z,129.14,129.17999,127.85001,128.17,57479104,-4.407232662
|
|
2006-03-07T14:30:00Z,127.92,128.06,127.39999,127.97,61784704,-2.09840612
|
|
2006-03-08T14:30:00Z,127.7,128.44,127.17999,128.24001,66705120,2.143855329
|
|
2006-03-09T14:30:00Z,128.33,128.67999,127.38,127.38,56523600,-4.494877369
|
|
2006-03-10T14:30:00Z,127.72,128.84,127.44,128.59,60491104,7.702211394
|
|
2006-03-13T14:30:00Z,128.84,129.16,128.53,128.83,45713296,1.90210177
|
|
2006-03-14T14:30:00Z,128.71001,130.23,128.61,130.17999,69879184,11.23063174
|
|
2006-03-15T14:30:00Z,130.14999,130.86,129.85001,130.75999,53407504,3.864421051
|
|
2006-03-16T14:30:00Z,130.98,131.47,130.84,131.03,67083632,2.414396988
|
|
2006-03-17T14:30:00Z,130.67999,130.89999,130.38,130.62,47286800,-2.906632587
|
|
2006-03-20T14:30:00Z,130.64,130.89999,130.21001,130.41,45541200,-1.235815815
|
|
2006-03-21T14:30:00Z,130.34,130.99001,129.45,129.59,87404128,-4.704195905
|
|
2006-03-22T14:30:00Z,129.50999,130.50999,129.45,130.38,51606896,4.782073528
|
|
2006-03-23T14:30:00Z,130.24001,130.39349,129.66,130.11,46836400,-0.556009905
|
|
2006-03-24T14:30:00Z,129.99001,130.57001,129.74001,130.21001,43213696,0.591702814
|
|
2006-03-27T14:30:00Z,130.03,130.28,129.74001,130.02,32523200,-0.691237458
|
|
2006-03-28T14:30:00Z,129.92999,130.53,129.05,129.22,82081680,-4.733432336
|
|
2006-03-29T14:30:00Z,129.41,130.5,129.28999,130.03,61532704,5.300531985
|
|
2006-03-30T14:30:00Z,130.11,130.98,129.55,129.8,70572320,-0.86159306
|
|
2006-03-31T14:30:00Z,130.02,130.24001,129.37,129.83,62925696,-0.413593425
|
|
2006-04-03T13:30:00Z,130.07001,130.87,129.49001,129.73,61627696,-1.445742177
|
|
2006-04-04T13:30:00Z,129.72,130.73,129.36,130.56,54810192,5.004276195
|
|
2006-04-05T13:30:00Z,130.61,131.28,130.38,131.00999,50610704,3.486425676
|
|
2006-04-06T13:30:00Z,130.85001,131.21001,130.19,130.87,57911008,-0.137262753
|
|
2006-04-07T13:30:00Z,131.06,131.39999,129.35001,129.53999,80183312,-9.638809153
|
|
2006-04-10T13:30:00Z,129.71001,130.08,129.25999,129.74001,41537008,-0.464017041
|
|
2006-04-11T13:30:00Z,129.85001,130.06,128.25,128.64,72805312,-8.69777966
|
|
2006-04-12T13:30:00Z,128.77,129.13,128.61,128.88,43051904,-0.027934756
|
|
2006-04-13T13:30:00Z,128.59,129.25,128.31,128.71001,51076896,-0.303723837
|
|
2006-04-17T13:30:00Z,128.78999,129.31,128.02,128.66,64169600,-0.27771053
|
|
2006-04-18T13:30:00Z,128.95,130.94,128.84,130.7,92662192,18.48175785
|
|
2006-04-19T13:30:00Z,130.72,131.07001,130.24001,130.95,87273312,1.820226701
|
|
2006-04-20T13:30:00Z,131,131.86,130.60001,131.13,86022496,1.305868545
|
|
2006-04-21T13:30:00Z,131.73,131.78999,130.62,131.14999,72359312,-0.814754826
|
|
2006-04-24T13:30:00Z,130.92999,131.07001,130.38,130.91,52547296,-2.17239683
|
|
2006-04-25T13:30:00Z,131.03999,131.12,129.92,130.37,84360368,-4.518643063
|
|
2006-04-26T13:30:00Z,130.5,131.14,130.3,130.39999,67266880,-0.895688482
|
|
2006-04-27T13:30:00Z,129.89999,131.63,129.59,131.03,124605376,4.355706213
|
|
2006-04-28T13:30:00Z,130.78999,131.75,130.71001,131.47,55855104,3.615357932
|
|
2006-05-01T13:30:00Z,131.47,131.8,130.32001,130.39999,65006608,-6.250975477
|
|
2006-05-02T13:30:00Z,131.00999,131.46001,130.74001,131.38,49087696,5.136992042
|
|
2006-05-03T13:30:00Z,131.22,131.32001,130.45,130.89,60824608,-3.294198501
|
|
2006-05-04T13:30:00Z,131.08,131.62,130.34,131.36,42930496,1.766399083
|
|
2006-05-05T13:30:00Z,132.05,132.8,131.85001,132.52,62589504,10.4229661
|
|
2006-05-08T13:30:00Z,132.50999,132.77,132.36,132.36,30017296,-0.348030213
|
|
2006-05-09T13:30:00Z,132.42,132.77,132.31,132.62,29865008,1.661139315
|
|
2006-05-10T13:30:00Z,132.41,132.75,131.89,132.55,64406896,0.250686813
|
|
2006-05-11T13:30:00Z,132.50999,132.55,130.52,130.95,80654688,-14.40780826
|
|
2006-05-12T13:30:00Z,130.48,130.72,129.19,129.24001,91733376,-14.70262617
|
|
2006-05-15T13:30:00Z,128.78999,129.74001,128.61,129.5,84040368,0.833986433
|
|
2006-05-16T13:30:00Z,129.75999,130,129.00999,129.31,62136400,-0.635679757
|
|
2006-05-17T13:30:00Z,128.67,129.10001,126.77,126.85001,144779632,-21.70141528
|
|
2006-05-18T13:30:00Z,127.38,127.75,126.11,126.21001,87923872,-4.510674983
|
|
2006-05-19T13:30:00Z,126.87,127.49001,125.8,127.10001,124320880,2.875177017
|
|
2006-05-22T13:30:00Z,126.28,127.17,125.5,126.13,110877376,-5.716423982
|
|
2006-05-23T13:30:00Z,127.17999,127.63,125.17,125.17,91990624,-7.516873123
|
|
2006-05-24T13:30:00Z,125.67999,126.89,124.75999,126.17,168394368,3.03207327
|
|
2006-05-25T13:30:00Z,126.92,127.73,126.42999,127.73,78992128,13.10985575
|
|
2006-05-26T13:30:00Z,128,128.38,127.50999,128.38,62990704,3.948826817
|
|
2006-05-30T13:30:00Z,127.97,128,126.05,126.10001,72445504,-20.32876133
|
|
2006-05-31T13:30:00Z,126.58,127.50999,126.2,127.50999,86932688,6.787052425
|
|
2006-06-01T13:30:00Z,127.38,128.94,127.27,128.73,73728000,9.99461563
|
|
2006-06-02T13:30:00Z,129.25,129.42999,128.32001,129,91702688,1.45833265
|
|
2006-06-05T13:30:00Z,128.78999,128.86,126.77,127.12,86119184,-17.41792421
|
|
2006-06-06T13:30:00Z,127.21001,127.38,125.75999,126.81,130874816,-3.869349791
|
|
2006-06-07T13:30:00Z,126.91,127.64999,125.78999,125.86,108703120,-5.122819678
|
|
2006-06-08T13:30:00Z,125.58,126.5,123.87,125.75,204960320,-1.236225151
|
|
2006-06-09T13:30:00Z,126.36,126.96001,125.28999,125.35001,94976320,-3.80877112
|
|
2006-06-12T13:30:00Z,125.88,125.92999,123.82001,123.99001,95878192,-10.35185395
|
|
2006-06-13T13:30:00Z,123.78,124.84,122.55,122.55,185695872,-8.23447821
|
|
2006-06-14T13:30:00Z,122.84,123.63,122.34,123.5,163652000,4.10915493
|
|
2006-06-15T13:30:00Z,123.92,126.36,123.86,126.12,134446320,24.40927065
|
|
2006-06-16T13:30:00Z,125.19,125.56,124.46001,124.64999,94263008,-6.397095969
|
|
2006-06-19T13:30:00Z,125.39999,125.48,123.55,123.67,95817376,-6.591900162
|
|
2006-06-20T13:30:00Z,124.00999,124.81,123.72,124.09,65518304,0.126650245
|
|
2006-06-21T13:30:00Z,124,125.7,123.96001,125.00999,75038688,8.261504932
|
|
2006-06-22T13:30:00Z,124.95,125.06,124.03999,124.46001,74994128,-2.584479733
|
|
2006-06-23T13:30:00Z,124.33,125.3,124.03,124.44,54112496,-0.329917221
|
|
2006-06-26T13:30:00Z,124.53999,125.06,124.25,124.99001,37905200,3.713152239
|
|
2006-06-27T13:30:00Z,125.00999,125.28999,123.77,123.91,69780880,-7.087943512
|
|
2006-06-28T13:30:00Z,124.19,124.77,123.64999,124.75,62368096,3.255816501
|
|
2006-06-29T13:30:00Z,125.2,127.35001,125.17,127.27,110696624,23.73270498
|
|
2006-06-30T13:30:00Z,127.47,127.66,126.96001,127.23,54229904,0.715739965
|
|
2006-07-03T13:30:00Z,127.42999,128.00999,127.31,127.8,23936192,4.235185361
|
|
2006-07-05T13:30:00Z,127.28999,127.45,126.52,127.07001,69653504,-4.993576214
|
|
2006-07-06T13:30:00Z,127.2,127.85001,127.08,127.44,51289504,2.554940512
|
|
2006-07-07T13:30:00Z,127.19,127.56,126.28999,126.61,81628368,-5.7283902
|
|
2006-07-10T13:30:00Z,126.94,127.42999,126.41,126.85001,60956400,0.220022274
|
|
2006-07-11T13:30:00Z,126.61,127.41,125.94,127.41,73640816,3.572566914
|
|
2006-07-12T13:30:00Z,127.21001,127.39999,125.72,126.05,82561376,-9.750053879
|
|
2006-07-13T13:30:00Z,125.5,125.67999,124,124,102454192,-18.3715559
|
|
2006-07-14T13:30:00Z,124.16,124.25999,122.83,123.52,103243184,-4.760241054
|
|
2006-07-17T13:30:00Z,123.5,124.10001,123.14999,123.34,81289632,-1.371620556
|
|
2006-07-18T13:30:00Z,123.74001,124.05,122.39,123.97,123697008,2.462298713
|
|
2006-07-19T13:30:00Z,124.17999,126.25999,123.724,125.69,134399184,13.97588527
|
|
2006-07-20T13:30:00Z,126.12,126.3,124.66,124.83,112337808,-3.597648655
|
|
2006-07-21T13:30:00Z,125.14999,125.19,123.82001,123.95,101722192,-6.722720389
|
|
2006-07-24T13:30:00Z,124.44,126.32001,124.44,126.21001,92889872,17.37809039
|
|
2006-07-25T13:30:00Z,125.98,127.3,125.72,126.66,95483872,4.151430283
|
|
2006-07-26T13:30:00Z,126.59,127.45,126.17999,126.83,84528128,1.577245991
|
|
2006-07-27T13:30:00Z,127.33,127.69,126.2,126.71001,87257184,-1.2830125
|
|
2006-07-28T13:30:00Z,126.99001,128.14,126.86,127.98,82137184,9.529294124
|
|
2006-07-31T13:30:00Z,127.66,127.96001,126.55,127.85001,49589104,1.139027059
|
|
2006-08-01T13:30:00Z,127.34,127.38,126.60001,127.22,65220896,-4.724330969
|
|
2006-08-02T13:30:00Z,127.58,128.46001,127.55,128.08,64787504,7.574653171
|
|
2006-08-03T13:30:00Z,127.33,128.55,127.14999,128.42,63704496,3.849606314
|
|
2006-08-04T13:30:00Z,129.06,129.42999,127.48,128.2,96296624,-1.072196121
|
|
2006-08-07T13:30:00Z,127.89999,128.08,127.39999,127.95,45434400,-2.303643417
|
|
2006-08-08T13:30:00Z,128.09,128.46001,126.95,127.41,90898128,-3.561126345
|
|
2006-08-09T13:30:00Z,128.2,128.60001,126.61,126.98,78916128,-4.166393038
|
|
2006-08-10T13:30:00Z,126.53,127.5,126.28,127.37,69324320,1.448770492
|
|
2006-08-11T13:30:00Z,127.17,127.2,126.39,127.00999,47489392,-1.274970023
|
|
2006-08-14T13:30:00Z,127.63,128.16,126.92,127.11,58044496,-1.123012333
|
|
2006-08-15T13:30:00Z,128.21001,128.87,127.89999,128.63,68149808,11.77249909
|
|
2006-08-16T13:30:00Z,129.32001,129.89,129.03999,129.78999,71759184,10.18301496
|
|
2006-08-17T13:30:00Z,129.58,130.37,129.49001,130.03,70994816,2.116941139
|
|
2006-08-18T13:30:00Z,130.19,130.69,129.59,130.69,58288400,3.478608247
|
|
2006-08-21T13:30:00Z,130.17999,130.28,129.8,130.13,42133696,-3.158916281
|
|
2006-08-22T13:30:00Z,129.94,130.52,129.67999,130.12,60840496,0.222701853
|
|
2006-08-23T13:30:00Z,130.17999,130.44,129.19,129.75999,66610128,-2.356463803
|
|
2006-08-24T13:30:00Z,129.99001,130.10001,129.39999,129.64999,57982896,-1.076088172
|
|
2006-08-25T13:30:00Z,129.64,130.25,129.55,129.81,41757904,0.764362966
|
|
2006-08-28T13:30:00Z,129.64999,130.82001,129.64,130.42999,52679504,5.434645856
|
|
2006-08-29T13:30:00Z,130.49001,130.83,129.81,130.58,61817008,1.243823045
|
|
2006-08-30T13:30:00Z,130.87,131.03999,130.55,130.66,50053104,-0.014038452
|
|
2006-08-31T13:30:00Z,130.85001,130.99001,130.58,130.64,38523008,-0.791583223
|
|
2006-09-01T13:30:00Z,131.14,131.58,130.84,131.42,48800000,5.710401722
|
|
2006-09-05T13:30:00Z,131.50999,131.85001,131.2,131.67,52348896,1.493088204
|
|
2006-09-06T13:30:00Z,131.11,131.16,130.33,130.50999,53795600,-10.57118068
|
|
2006-09-07T13:30:00Z,130.06,130.57001,129.35001,129.91,86300624,-4.365752983
|
|
2006-09-08T13:30:00Z,130.08,130.46001,129.83,130.28,45107696,2.227301136
|
|
2006-09-11T13:30:00Z,129.86,130.69,129.48,130.41,68497184,1.805555556
|
|
2006-09-12T13:30:00Z,130.56,131.84,130.3681,131.69,69888128,11.00944063
|
|
2006-09-13T13:30:00Z,131.64,132.45,131.52,132.22,62913008,4.319072165
|
|
2006-09-14T13:30:00Z,131.96001,132.24001,131.75,132.23,57812192,1.341491177
|
|
2006-09-15T13:30:00Z,132.31,132.39,131.67999,131.96001,76715680,-1.668970234
|
|
2006-09-18T13:30:00Z,131.78999,132.39,131.64999,132.14,64155504,0.868732685
|
|
2006-09-19T13:30:00Z,132.12,132.13,131.07001,131.81,92097808,-2.306513654
|
|
2006-09-20T13:30:00Z,132.25,132.77,132.06,132.50999,75212816,4.947846575
|
|
2006-09-21T13:30:00Z,132.61,132.75,131.42,131.87,88947008,-4.61484866
|
|
2006-09-22T13:30:00Z,131.67,131.67999,131,131.47,65969184,-3.87990302
|
|
2006-09-25T13:30:00Z,131.73,132.85001,131.05,132.48,92298320,6.223997945
|
|
2006-09-26T13:30:00Z,132.5,133.60001,132.39999,133.58,74016624,9.219769242
|
|
2006-09-27T13:30:00Z,133.49001,133.97,133.27,133.74001,82433872,1.394677191
|
|
2006-09-28T13:30:00Z,133.74001,133.99001,133.28,133.69,58601600,-0.04657727
|
|
2006-09-29T13:30:00Z,133.8,133.94,133.48,133.58,47991696,-0.768853406
|
|
2006-10-02T13:30:00Z,133.53999,133.83,132.34,133.08,52444496,-3.937677184
|
|
2006-10-03T13:30:00Z,132.89,133.87,132.64999,133.36,73108688,1.479401684
|
|
2006-10-04T13:30:00Z,133.23,135,133.08,134.92,80893312,12.6898773
|
|
2006-10-05T13:30:00Z,134.92,135.41,134.75,135.17999,60640000,2.298600751
|
|
2006-10-06T13:30:00Z,134.95,135.10001,134.39999,135.00999,65001808,-0.454233734
|
|
2006-10-09T13:30:00Z,134.85001,135.3,134.64,135.09,41177904,0.736565459
|
|
2006-10-10T13:30:00Z,135.11,135.45,134.84,135.27,56428496,1.07462248
|
|
2006-10-11T13:30:00Z,134.84,135.42999,134.3,135.11,104076320,0.077725023
|
|
2006-10-12T13:30:00Z,135.45,136.39,135.39999,136.28,59172896,10.99371728
|
|
2006-10-13T13:30:00Z,136.16,136.71001,136.03999,136.63,53945296,2.42717349
|
|
2006-10-16T13:30:00Z,136.52,137.05,136.42,136.84,42275904,1.711956522
|
|
2006-10-17T13:30:00Z,136.47,136.7,135.67,136.41,90785376,-2.354872881
|
|
2006-10-18T13:30:00Z,137.03999,137.37,136.10001,136.59,87371184,-0.280134476
|
|
2006-10-19T13:30:00Z,136.39,136.88,136.23,136.81,64081808,0.936895695
|
|
2006-10-20T13:30:00Z,136.81,136.95,136.33,136.84,48099504,0.620689655
|
|
2006-10-23T13:30:00Z,136.56,137.8,136.39,137.47,66234000,4.624338624
|
|
2006-10-24T13:30:00Z,137.28,137.92999,137.22,137.88,53355392,2.874968166
|
|
2006-10-25T13:30:00Z,137.74001,138.41,137.50999,138.35001,80750816,2.918158518
|
|
2006-10-26T13:30:00Z,138.66,139,137.98,138.78,66848368,2.226077159
|
|
2006-10-27T13:30:00Z,138.61,138.75,137.63,137.91,80239376,-7.341738197
|
|
2006-10-30T14:30:00Z,137.66,138.2,137.39999,137.81,49718096,-0.653852268
|
|
2006-10-31T14:30:00Z,138.07001,138.25999,137.25,137.78999,71297184,-0.40937861
|
|
2006-11-01T14:30:00Z,138.22,138.31,136.72,136.86,83006496,-6.767968508
|
|
2006-11-02T14:30:00Z,136.50999,137.00999,136.36,136.78,60703904,-0.899614516
|
|
2006-11-03T14:30:00Z,137.27,137.39,135.62,136.53999,71346368,-2.120794734
|
|
2006-11-06T14:30:00Z,136.96001,138.28,136.95,138.08,63312704,12.14140813
|
|
2006-11-07T14:30:00Z,138.2,138.98,138,138.61,63363200,4.53124783
|
|
2006-11-08T14:30:00Z,138,139.05,136.86,138.91,87519632,4.091125954
|
|
2006-11-09T14:30:00Z,139.00999,139.14,137.89999,138.17999,95917680,-3.946711927
|
|
2006-11-10T14:30:00Z,138.14,138.34,137.72,138.24001,48992000,-0.338652003
|
|
2006-11-13T14:30:00Z,138.17999,139.03999,138.07001,138.58,59403504,2.839162373
|
|
2006-11-14T14:30:00Z,138.97,139.74001,138.12,139.62,96704192,6.175164243
|
|
2006-11-15T14:30:00Z,139.57001,140.45,139.53,140.02,76518192,3.773792436
|
|
2006-11-16T14:30:00Z,140.44,140.67999,139.49001,140.38,76740128,1.401386612
|
|
2006-11-17T14:30:00Z,139.92999,140.42999,139.73,140.42,56357296,1.534140775
|
|
2006-11-20T14:30:00Z,140.3,140.74001,139.94099,140.5,69185504,0.98276034
|
|
2006-11-21T14:30:00Z,140.49001,140.67,140.28999,140.64,51371392,0.808870723
|
|
2006-11-22T14:30:00Z,140.75,141.16,140.5,140.92,45508704,1.875443102
|
|
2006-11-24T14:30:00Z,140.24001,140.84,140.2,140.35001,30998192,-2.942844291
|
|
2006-11-27T14:30:00Z,140.28,140.35001,138.38,138.42,84547376,-17.45946524
|
|
2006-11-28T14:30:00Z,138.24001,139.16,138.11,139.02,106667680,1.602707508
|
|
2006-11-29T14:30:00Z,139.47,140.53,139.08279,140.47,91542000,12.09571204
|
|
2006-11-30T14:30:00Z,140.44,141.05,139.75999,140.53,83997680,1.02293796
|
|
2006-12-01T14:30:00Z,140.53,140.66,138.97,140.22,126156688,-2.519343066
|
|
2006-12-04T14:30:00Z,140.25,141.55,140.23,141.28999,87814496,8.964371881
|
|
2006-12-05T14:30:00Z,141.56,141.96001,141.25999,141.89999,73380688,4.536478338
|
|
2006-12-06T14:30:00Z,141.87,142.07001,141.5,141.78,53324000,-0.305303757
|
|
2006-12-07T14:30:00Z,142.03,142.3,141.11,141.16,62850304,-3.721262887
|
|
2006-12-08T14:30:00Z,141.13,141.89999,140.78,141.42,79624624,0.648360572
|
|
2006-12-11T14:30:00Z,141.42,142.09,141.34,141.83,39779296,3.50018997
|
|
2006-12-12T14:30:00Z,141.69,141.87,140.89,141.72,77453504,0.040704388
|
|
2006-12-13T14:30:00Z,142.23,142.34,141.56,141.87,55568400,-0.110714286
|
|
2006-12-14T14:30:00Z,141.86,143.24001,141.84,143.12,64779200,10.28649934
|
|
2006-12-15T14:30:00Z,142.64,142.89,142.24001,142.34,70858816,-3.131937854
|
|
2006-12-18T14:30:00Z,142.53999,142.88,141.75,141.95,48956800,-2.32571084
|
|
2006-12-19T14:30:00Z,141.55,142.56,141.19,142.22,65077504,1.432053018
|
|
2006-12-20T14:30:00Z,142.28,142.66,142.00999,142.14,41473200,0.058867781
|
|
2006-12-21T14:30:00Z,142.27,142.42999,141.32001,141.62,48698400,-3.938885395
|
|
2006-12-22T14:30:00Z,141.64,141.64999,140.67,140.75,62073200,-7.67854095
|
|
2006-12-26T14:30:00Z,140.81,141.61,140.78,141.58,32697600,4.99736534
|
|
2006-12-27T14:30:00Z,141.87,142.60001,141.83,142.50999,39732496,8.455951697
|
|
2006-12-28T14:30:00Z,142.41,142.7,141.99001,142.21001,37291104,-0.896446073
|
|
2006-12-29T14:30:00Z,142.10001,142.53999,141.42999,141.62,45466704,-3.698431194
|
|
2007-01-03T14:30:00Z,142.25,142.86,140.57001,141.37,94808496,-2.60478793
|
|
2007-01-04T14:30:00Z,141.23,142.05,140.61,141.67,69634624,0.858433735
|
|
2007-01-05T14:30:00Z,141.33,141.39999,140.38,140.53999,76688880,-9.018658918
|
|
2007-01-08T14:30:00Z,140.82001,141.41,140.25,141.19,69655808,2.553556762
|
|
2007-01-09T14:30:00Z,141.31,141.60001,140.39999,141.07001,75681120,-0.56341887
|
|
2007-01-10T14:30:00Z,140.58,141.57001,140.3,141.53999,72447376,3.220336985
|
|
2007-01-11T14:30:00Z,141.56,142.62,141.5,142.16,55532496,5.757454058
|
|
2007-01-12T14:30:00Z,142.12,143.24001,142.11,143.24001,57631200,9.439545883
|
|
2007-01-16T14:30:00Z,143.07001,143.44,142.73,142.96001,44988304,-0.177078309
|
|
2007-01-17T14:30:00Z,142.85001,143.46001,142.73,143.02,51597008,0.484667694
|
|
2007-01-18T14:30:00Z,143.17,143.25999,142.31,142.53999,68234368,-3.364572759
|
|
2007-01-19T14:30:00Z,142.53999,143.10001,142.46001,142.82001,56983904,1.152195844
|
|
2007-01-22T14:30:00Z,143.07001,143.10001,141.92999,142.38,60261696,-3.207461544
|
|
2007-01-23T14:30:00Z,142.25999,143.08,142.06,142.8,54077200,1.898590097
|
|
2007-01-24T14:30:00Z,142.97,143.98,142.91,143.95,56469392,10.38937894
|
|
2007-01-25T14:30:00Z,143.84,143.92,142.00999,142.25999,73607312,-12.48828188
|
|
2007-01-26T14:30:00Z,142.57001,142.64999,141.58,142.16,74585632,-2.030690004
|
|
2007-01-29T14:30:00Z,142.19,142.8,141.74001,142.05,66216000,-0.972057884
|
|
2007-01-30T14:30:00Z,142.35001,142.86,142.06,142.78999,70410624,5.57465625
|
|
2007-01-31T14:30:00Z,142.63,144.13,142.39999,143.75,91887872,7.419215573
|
|
2007-02-01T14:30:00Z,144.14999,144.66,143.91,144.61,69316128,7.019732827
|
|
2007-02-02T14:30:00Z,144.73,144.95,144.38,144.81,49607696,1.101281108
|
|
2007-02-05T14:30:00Z,144.7,144.94,144.34,144.85001,45735200,0.639688004
|
|
2007-02-06T14:30:00Z,144.97,145.03,144.33,144.89,57082192,0.165223804
|
|
2007-02-07T14:30:00Z,145.12,145.36,144.57001,145.21001,55694192,1.251227253
|
|
2007-02-08T14:30:00Z,144.78,145.12,144.27,145.02,70646000,-0.304204087
|
|
2007-02-09T14:30:00Z,145.06,145.33,143.39,143.94,79084880,-8.048125
|
|
2007-02-12T14:30:00Z,143.94,144.03999,143.19,143.45,65657056,-4.210490801
|
|
2007-02-13T14:30:00Z,143.77,144.89999,143.75999,144.66,64107072,9.797696266
|
|
2007-02-14T14:30:00Z,144.8,145.89999,144.78,145.61,66062368,8.717015028
|
|
2007-02-15T14:30:00Z,145.67,145.95,145.42999,145.8,38721696,1.345569611
|
|
2007-02-16T14:30:00Z,145.44,145.75999,145.23,145.73,39842800,0.657462725
|
|
2007-02-20T14:30:00Z,145.56,146.2,144.06,146.03999,56923904,2.93658178
|
|
2007-02-21T14:30:00Z,145.61,146.07001,145.35001,145.98,63973392,1.257818289
|
|
2007-02-22T14:30:00Z,146.05,146.42,145.17,145.87,79079680,-0.405377095
|
|
2007-02-23T14:30:00Z,145.74001,145.78999,144.75,145.3,71971376,-5.195609758
|
|
2007-02-26T14:30:00Z,145.83,145.95,144.75,145.17,70074752,-1.767657051
|
|
2007-02-27T14:30:00Z,143.88,144.2,139,139.5,274909952,-52.89983974
|
|
2007-02-28T14:30:00Z,140.39,141.98,139.8,140.92999,177549680,2.737888321
|
|
2007-03-01T14:30:00Z,139.34,141.25,138.05,140.50999,212841120,1.619145517
|
|
2007-03-02T14:30:00Z,140.05,140.66,138.66,138.67,162600320,-11.28501435
|
|
2007-03-05T14:30:00Z,137.92999,139.58,137.33,137.35001,144137008,-6.309424855
|
|
2007-03-06T14:30:00Z,138.78,140.12,137.717,139.7,143379312,16.89098601
|
|
2007-03-07T14:30:00Z,139.59,140.46001,139.39999,139.56,115224496,0.276162143
|
|
2007-03-08T14:30:00Z,140.53999,141.16,140.07001,140.74001,117892256,9.40868543
|
|
2007-03-09T14:30:00Z,141.31,141.42,140.08,140.78,107765632,-0.535077437
|
|
2007-03-12T13:30:00Z,140.42,141.34,140.16,140.99001,80371808,1.070282381
|
|
2007-03-13T13:30:00Z,140.17999,140.77,138.03999,138.25,190080624,-22.02303428
|
|
2007-03-14T13:30:00Z,138.42999,139.36,136.75,139.28,231826880,2.948185993
|
|
2007-03-15T13:30:00Z,138.97,139.99001,138.8,139.47,132413680,2.064523935
|
|
2007-03-16T13:30:00Z,139.31,139.63,138.12,138.53,122046192,-6.218463303
|
|
2007-03-19T13:30:00Z,139.25999,140.33,138.5466,140.2,96213120,11.01389553
|
|
2007-03-20T13:30:00Z,140.08,141.05,139.96001,140.97,83351248,5.813722177
|
|
2007-03-21T13:30:00Z,141.10001,143.64999,140.82001,143.28999,153296944,19.96002026
|
|
2007-03-22T13:30:00Z,143.48,143.67999,142.78999,143.17999,118950624,0.624980435
|
|
2007-03-23T13:30:00Z,143.28,143.81,143.14999,143.39,74425744,1.017896167
|
|
2007-03-26T13:30:00Z,143.5,143.64999,142.09,143.2,113811504,-1.599419524
|
|
2007-03-27T13:30:00Z,143.12,143.16,142.39,142.86,100535184,-3.18966763
|
|
2007-03-28T13:30:00Z,142.14,142.47,141.25999,141.82001,152962064,-8.60533538
|
|
2007-03-29T13:30:00Z,142.53999,142.61,141.19,141.97,139480064,-0.707708784
|
|
2007-03-30T13:30:00Z,142.24001,142.84,140.56,142,128208496,-0.845791701
|
|
2007-04-02T13:30:00Z,142.16,142.46001,140.89,142.16,79428368,0.425599593
|
|
2007-04-03T13:30:00Z,142.97,143.98,142.91,143.69,82499312,14.87802768
|
|
2007-04-04T13:30:00Z,143.69,143.95,143.16,143.85001,64006528,1.434329575
|
|
2007-04-05T13:30:00Z,143.67,144.44,143.61,144.24001,46843232,3.030503324
|
|
2007-04-09T13:30:00Z,144.64999,144.8,144.14999,144.44,51137744,1.048849585
|
|
2007-04-10T13:30:00Z,144.33,144.85001,144.27,144.61,56632064,1.043254428
|
|
2007-04-11T13:30:00Z,144.82001,144.86,143.53999,144.02,106552256,-4.426292572
|
|
2007-04-12T13:30:00Z,143.74001,144.92,143.34,144.66,116447120,2.844073428
|
|
2007-04-13T13:30:00Z,144.89999,145.32001,144.36,145.32001,85181568,3.813119614
|
|
2007-04-16T13:30:00Z,145.83,146.86,145.82001,146.7,83206816,13.24723879
|
|
2007-04-17T13:30:00Z,146.97,147.39999,146.64999,147.09,108442368,3.018367733
|
|
2007-04-18T13:30:00Z,146.60001,147.7,146.57001,147.27,88348256,1.791216681
|
|
2007-04-19T13:30:00Z,146.55,147.39999,146.36,147.23,103342944,2.202003773
|
|
2007-04-20T13:30:00Z,148.22,148.62,147.0439,148.62,124128320,8.756657694
|
|
2007-04-23T13:30:00Z,148.37,148.73,147.97,148.06,77569312,-2.905159884
|
|
2007-04-24T13:30:00Z,148.23,148.39999,147.32001,148.12,114473504,-0.289687916
|
|
2007-04-25T13:30:00Z,148.73,149.66,148.0233,149.48,109158944,9.875428134
|
|
2007-04-26T13:30:00Z,149.49001,149.8,149.10001,149.64999,88749440,1.170703509
|
|
2007-04-27T13:30:00Z,149.09,149.74001,148.84,149.53,108191744,0.75400297
|
|
2007-04-30T13:30:00Z,149.64,149.74001,148.21001,148.28999,101012752,-9.080037156
|
|
2007-05-01T13:30:00Z,148.42,149.47,147.67,148.67,134434624,0.577954076
|
|
2007-05-02T13:30:00Z,148.89999,149.95,148.75,149.53999,87181808,7.692836852
|
|
2007-05-03T13:30:00Z,149.97,150.39999,149.05,150.35001,87844064,4.129255409
|
|
2007-05-04T13:30:00Z,150.75,151.12,150.22,150.92,96412256,3.627420063
|
|
2007-05-07T13:30:00Z,150.88,151.2,150.81,150.95,63688656,0.434971098
|
|
2007-05-08T13:30:00Z,150.58,150.92,150.13,150.75,81533936,-0.607522796
|
|
2007-05-09T13:30:00Z,150.64,152.82001,150.37,151.16,102947872,3.698285375
|
|
2007-05-10T13:30:00Z,150.73,151.02,149.27,149.58,153698560,-12.26682692
|
|
2007-05-11T13:30:00Z,149.75,150.92999,149.72,150.86,113413120,8.329835936
|
|
2007-05-14T13:30:00Z,150.86,151.3,149.78999,150.53,108062320,-0.813726829
|
|
2007-05-15T13:30:00Z,150.7,151.66499,150.19,150.57001,180931808,-0.489547285
|
|
2007-05-16T13:30:00Z,150.8,151.63,150.38,151.60001,114667008,7.219039291
|
|
2007-05-17T13:30:00Z,151.38,151.96001,151.11,151.3,101566000,-0.408358681
|
|
2007-05-18T13:30:00Z,152.00999,152.62,151.81,152.62,99182256,12.20395507
|
|
2007-05-21T13:30:00Z,152.58,153.23,152.4993,152.53999,174706432,0.226571589
|
|
2007-05-22T13:30:00Z,152.7,153.16,152.38,152.42,82254320,-1.32434747
|
|
2007-05-23T13:30:00Z,152.95,153.5,152.36,152.44,133950624,-1.701446281
|
|
2007-05-24T13:30:00Z,152.53,153.21001,150.74001,151.06,187770320,-9.172828621
|
|
2007-05-25T13:30:00Z,151.49001,152.02,151.17999,151.69,83309120,1.715945894
|
|
2007-05-29T13:30:00Z,151.94,152.5,151.45,152.24001,83960816,3.451769919
|
|
2007-05-30T13:30:00Z,151.46001,153.53999,151.34,153.48,131273376,8.303426413
|
|
2007-05-31T13:30:00Z,153.66,153.89,153.12,153.32001,115777808,0.351741499
|
|
2007-06-01T13:30:00Z,153.88,154.39999,153.50999,154.08,107774432,4.888937956
|
|
2007-06-04T13:30:00Z,153.53999,154.39,153.48,154.10001,78047568,1.367265625
|
|
2007-06-05T13:30:00Z,153.74001,153.89999,152.86,153.49001,127943056,-3.602523769
|
|
2007-06-06T13:30:00Z,152.91,152.95,151.75,151.84,164138128,-15.94892788
|
|
2007-06-07T13:30:00Z,151.56,152.5,149.06,149.10001,232486192,-19.85874629
|
|
2007-06-08T13:30:00Z,149.5,151.19,149.09,151.03999,176982320,10.07938779
|
|
2007-06-11T13:30:00Z,150.92999,151.95,150.7,151.3,102527504,2.887312041
|
|
2007-06-12T13:30:00Z,150.67,151.53999,149.55,149.64999,235736560,-10.85882325
|
|
2007-06-13T13:30:00Z,150.5,152.07001,149.722,151.89,193250624,15.36005291
|
|
2007-06-14T13:30:00Z,152.06,153.12,152.03,152.86,146645312,8.758395522
|
|
2007-06-15T13:30:00Z,153.14,153.66,152.92999,153.07001,154416368,1.943072834
|
|
2007-06-18T13:30:00Z,153.38,153.39,152.66,152.89,88635680,-1.516999221
|
|
2007-06-19T13:30:00Z,152.55,153.38,152.36,153.27,111117440,1.790344639
|
|
2007-06-20T13:30:00Z,153.58,153.58,150.96001,151.14,177234432,-16.34530012
|
|
2007-06-21T13:30:00Z,151.08,152.11,150.25,151.98,205265680,1.66902834
|
|
2007-06-22T13:30:00Z,151.52,151.77,149.85001,150.55,205153120,-9.999164163
|
|
2007-06-25T13:30:00Z,150.24001,151.25,149.02,149.83,232036432,-4.515375758
|
|
2007-06-26T13:30:00Z,150.21001,150.46001,148.28,148.28999,198318256,-11.04569492
|
|
2007-06-27T13:30:00Z,148.13,150.57001,148.06,150.39999,209169056,13.17767741
|
|
2007-06-28T13:30:00Z,150.38,151.41,149.67,150.38,157701504,1.497802408
|
|
2007-06-29T13:30:00Z,150.89999,151.64999,149.14999,150.42999,199697632,-0.587402125
|
|
2007-07-02T13:30:00Z,150.87,151.92,150.77,151.78999,103352000,11.0292424
|
|
2007-07-03T13:30:00Z,152.17999,152.5,151.99001,152.34,54047488,4.543298307
|
|
2007-07-05T13:30:00Z,152.39999,152.56,151.63,152.17999,89254432,-1.05222232
|
|
2007-07-06T13:30:00Z,152.38,153.17,151.92999,152.98,81106368,4.993061589
|
|
2007-07-09T13:30:00Z,153.16,153.36,152.62,153,72343568,0.240168539
|
|
2007-07-10T13:30:00Z,152.28999,152.61,150.77,150.92,180356128,-18.84077967
|
|
2007-07-11T13:30:00Z,150.75,152.05,150.52,151.99001,175533632,5.082432603
|
|
2007-07-12T13:30:00Z,152.37,154.75,152.34,154.39,133863120,22.16569725
|
|
2007-07-13T13:30:00Z,154.57001,155.46001,154.39,154.85001,111793872,4.691921599
|
|
2007-07-16T13:30:00Z,154.99001,155.53,154.58,154.83,98370368,-0.125060661
|
|
2007-07-17T13:30:00Z,154.92999,156,154.67999,154.75,126120752,-1.129112209
|
|
2007-07-18T13:30:00Z,154.23,154.8,153.3,154.47,237719120,-1.202454919
|
|
2007-07-19T13:30:00Z,155.2,155.53,154.75,155.07001,145213120,4.022422832
|
|
2007-07-20T13:30:00Z,154.89,155.2484,152.28999,153.5,245501872,-13.3469457
|
|
2007-07-23T13:30:00Z,154.17999,154.72,153.3,153.97,121181808,0.07551662
|
|
2007-07-24T13:30:00Z,153.12,154.28,150.75999,151.3,256825632,-20.3994556
|
|
2007-07-25T13:30:00Z,152.02,152.39,150.25,151.61,265201056,-0.918834297
|
|
2007-07-26T13:30:00Z,150.19,150.8,146.39,148.02,467454208,-31.69617438
|
|
2007-07-27T13:30:00Z,148.21001,148.87,145.05,145.11,422916864,-21.28573044
|
|
2007-07-30T13:30:00Z,145.92999,147.81,145.28999,147.38,282213376,11.06719621
|
|
2007-07-31T13:30:00Z,148.33,149.46001,145.03999,145.72,316607488,-7.958496503
|
|
2007-08-01T13:30:00Z,145.17999,147.00999,143.95,146.42999,467658496,2.033687801
|
|
2007-08-02T13:30:00Z,146.75999,147.75999,145.25999,147.60001,294674176,5.623033111
|
|
2007-08-03T13:30:00Z,147.28,147.58,143.2,143.8,359378688,-31.86416347
|
|
2007-08-06T13:30:00Z,144.21001,146.83,142.53,146.21001,324726272,9.303953457
|
|
2007-08-07T13:30:00Z,145.94,149,145.23,147.77,280677376,12.14899349
|
|
2007-08-08T13:30:00Z,148.41,150.59,147.34,149.83,274739968,15.34313891
|
|
2007-08-09T13:30:00Z,147.42999,149.95,145.28999,145.39,357626368,-28.88420007
|
|
2007-08-10T13:30:00Z,144.39,146.5,143.12,144.71001,411013376,-3.756525992
|
|
2007-08-13T13:30:00Z,146.5,146.89,145.02,145.23,181944192,-0.226591718
|
|
2007-08-14T13:30:00Z,145.7,146.06,142.72,143.00999,264096560,-16.65261902
|
|
2007-08-15T13:30:00Z,142.72,144.46001,140.62,141.03999,323735040,-11.52788787
|
|
2007-08-16T13:30:00Z,139.78999,142.94,137,142.10001,546451200,7.126464524
|
|
2007-08-17T13:30:00Z,145.5,148.35001,141.386,144.71001,388157184,14.46425842
|
|
2007-08-20T13:30:00Z,145.17,145.47,143.28999,144.64,187079936,-1.987825749
|
|
2007-08-21T13:30:00Z,144.60001,145.97,144.14,144.92999,157000816,1.365918471
|
|
2007-08-22T13:30:00Z,146.00999,146.8,145.33,146.64999,172226192,14.15508871
|
|
2007-08-23T13:30:00Z,147.34,147.64999,145.61,146.52,203853744,-1.122692035
|
|
2007-08-24T13:30:00Z,146.48,148.33,146.28,148.33,128886256,12.69207317
|
|
2007-08-27T13:30:00Z,147.85001,148.33,146.73,146.95,112992128,-6.630327273
|
|
2007-08-28T13:30:00Z,146.16,146.25,143.46001,143.72,219626128,-30.30413882
|
|
2007-08-29T13:30:00Z,144.37,146.74001,143.96001,146.53999,207614496,17.7187918
|
|
2007-08-30T13:30:00Z,145.45,147.19,145.31,146.14999,191681632,1.594585624
|
|
2007-08-31T13:30:00Z,147.64999,148.5,146.83,147.59,185474624,10.65443639
|
|
2007-09-04T13:30:00Z,147.45,149.98,147.39999,149.08,120054688,13.18181637
|
|
2007-09-05T13:30:00Z,148.2,148.36,147,147.78999,166256624,-6.645215041
|
|
2007-09-06T13:30:00Z,147.95,148.61,147.12,148.13,127860432,1.053999229
|
|
2007-09-07T13:30:00Z,146.48,146.89,145.25999,146.07001,235429056,-17.3511748
|
|
2007-09-10T13:30:00Z,146.52,146.72,144.33,145.78999,192354688,-3.261529413
|
|
2007-09-11T13:30:00Z,146.24001,147.7,146.13,147.49001,162048256,13.30368623
|
|
2007-09-12T13:30:00Z,147.28999,148.44,146.98,147.87,149577680,3.291115744
|
|
2007-09-13T13:30:00Z,148.55,149.45,148.2,148.91,153905248,8.640626978
|
|
2007-09-14T13:30:00Z,147.96001,149.09,147.74001,148.89999,121903056,2.792862712
|
|
2007-09-17T13:30:00Z,148.31,148.8905,147.63,148.10001,109853056,-3.544715763
|
|
2007-09-18T13:30:00Z,148.83,152.5,148.13409,152.46001,263372816,37.9597715
|
|
2007-09-19T13:30:00Z,153.41,154.39,148.10001,153.36,193766752,6.748589266
|
|
2007-09-20T13:30:00Z,153.34,153.42999,152.11,152.28,175178752,-9.512852817
|
|
2007-09-21T13:30:00Z,152.71001,153.11771,151.74001,151.97,141459312,-3.011962541
|
|
2007-09-24T13:30:00Z,152.42,152.82001,151.36,151.69,139314944,-2.680490365
|
|
2007-09-25T13:30:00Z,150.81,151.66,150.47,151.39,142289568,-1.057882883
|
|
2007-09-26T13:30:00Z,152.25,152.77,151.39,152.19,135546944,5.175
|
|
2007-09-27T13:30:00Z,152.91,153.10001,152.19,153.09,102704064,5.994933501
|
|
2007-09-28T13:30:00Z,152.85001,153.19,151.98,152.58,133367008,-3.316760707
|
|
2007-10-01T13:30:00Z,152.60001,154.75,152.5,154.3,148120256,14.64509943
|
|
2007-10-02T13:30:00Z,154.61,154.64999,153.81,154.09,112689008,-0.108949817
|
|
2007-10-03T13:30:00Z,153.81,154.41,153.00999,153.78,119037872,-2.007358408
|
|
2007-10-04T13:30:00Z,154.11,154.25999,153.59,154.02,76764944,0.83025326
|
|
2007-10-05T13:30:00Z,155.03,156.10001,154.63,155.85001,134583008,16.03764852
|
|
2007-10-08T13:30:00Z,155.39,155.49001,154.77,155.02,71270128,-4.947999457
|
|
2007-10-09T13:30:00Z,155.60001,156.5,155.03,156.48,94001120,10.66623844
|
|
2007-10-10T13:30:00Z,156.03999,156.44,155.41,156.22,101668560,0.263301084
|
|
2007-10-11T13:30:00Z,156.92999,157.52,154.53999,155.47,233513568,-4.980974769
|
|
2007-10-12T13:30:00Z,155.46001,156.35001,155.27,156.33,124539376,3.539804724
|
|
2007-10-15T13:30:00Z,156.27,156.36,153.94,155.00999,161094752,-9.812134478
|
|
2007-10-16T13:30:00Z,154.41,156.48,153.47,153.78,166428752,-5.384149805
|
|
2007-10-17T13:30:00Z,154.98,155.09,152.47,154.25,216672560,-0.154759226
|
|
2007-10-18T13:30:00Z,153.45,154.19,153.08,153.69,148428368,-3.441989603
|
|
2007-10-19T13:30:00Z,153.09,156.48,149.66,149.67,297148672,-20.75772166
|
|
2007-10-22T13:30:00Z,148.86,150.75999,148.66,150.53999,261945376,1.971083447
|
|
2007-10-23T13:30:00Z,151.46001,151.95,150.25,151.75999,179986432,7.440752509
|
|
2007-10-24T13:30:00Z,151.21001,151.74001,148,151.48,326582016,-0.430064778
|
|
2007-10-25T13:30:00Z,151.64999,152.28999,149.88,151.84,237346064,2.109001559
|
|
2007-10-26T13:30:00Z,153.06,153.62,151.89999,153.62,176488496,13.04359804
|
|
2007-10-29T13:30:00Z,153.92999,154.44,153.55,154.13,106819248,3.731820995
|
|
2007-10-30T13:30:00Z,153.45,153.75,152.87,153.06,132970816,-8.542932103
|
|
2007-10-31T13:30:00Z,153.98,155.27,152.84,154.64999,220927568,9.986997651
|
|
2007-11-01T13:30:00Z,153.28999,153.41,150.59,151.03,332966400,-32.2330078
|
|
2007-11-02T13:30:00Z,151.53,152,149.21001,151.2,331219456,-1.898646884
|
|
2007-11-05T14:30:00Z,149.64,151.16,148,150.05,226765936,-6.298850575
|
|
2007-11-06T14:30:00Z,150.86,152.11,149.89999,152.07001,177729632,15.18555839
|
|
2007-11-07T14:30:00Z,150.44,152.10719,147.55,147.91,306449152,-29.77784233
|
|
2007-11-08T14:30:00Z,147.99001,149.3,145.07001,147.16,374404352,-6.561576765
|
|
2007-11-09T14:30:00Z,145.69,147.53999,144.89,145.14,277731328,-12.42496847
|
|
2007-11-12T14:30:00Z,145.21001,146.61,143.7,143.7,243016816,-7.03195724
|
|
2007-11-13T14:30:00Z,145.37,148.31,145.22,148.08,191073376,36.51396935
|
|
2007-11-14T14:30:00Z,149.22,149.39999,146.78,147.67,230524880,-1.269706134
|
|
2007-11-15T14:30:00Z,146.57001,147.49001,144.52,145.53999,263051680,-17.31766524
|
|
2007-11-16T14:30:00Z,146.31,146.47,144.57001,145.78999,308757248,-0.751680044
|
|
2007-11-19T14:30:00Z,145.28,145.36,143.19,143.75999,267712624,-18.86679385
|
|
2007-11-20T14:30:00Z,144.02,145.53,142.11,144.64,414724608,2.358092816
|
|
2007-11-21T14:30:00Z,143.08,143.91,141.67,141.67999,259160320,-23.57313077
|
|
2007-11-23T14:30:00Z,143.07001,144.34,142.7,144.13,77684624,17.48952991
|
|
2007-11-26T14:30:00Z,144.42999,144.88,140.66,140.95,214165440,-22.50954617
|
|
2007-11-27T14:30:00Z,141.74001,143.23,140.95,142.57001,293832192,5.270298826
|
|
2007-11-28T14:30:00Z,144.19,147.47,144.14,147.13,259068752,44.19270385
|
|
2007-11-29T14:30:00Z,146.62,147.72,146.10001,147.17999,199180560,2.911169209
|
|
2007-11-30T14:30:00Z,149.03999,149.87,147.33,148.66,222886496,8.726734198
|
|
2007-12-03T14:30:00Z,148.19,148.45,147.28999,147.67999,145927872,-8.373714966
|
|
2007-12-04T14:30:00Z,146.66,147.54089,146.31,146.36,136528560,-9.579117988
|
|
2007-12-05T14:30:00Z,147.92999,149.2,147.83,148.81,171036688,22.92033888
|
|
2007-12-06T14:30:00Z,148.63,151.21001,148.57001,150.94,154542560,18.38294077
|
|
2007-12-07T14:30:00Z,151.42,151.5,150.55,150.91,148980064,0.670212766
|
|
2007-12-10T14:30:00Z,151.28,152.25,150.86,152.08,123914368,7.961079077
|
|
2007-12-11T14:30:00Z,152.14,152.89,147.83,147.91,250346368,-30.72867158
|
|
2007-12-12T14:30:00Z,151.06,151.77,147.2,149.37,322435584,-1.896990227
|
|
2007-12-13T14:30:00Z,148.32001,149.39,147.3,149.06,237607056,-1.866630224
|
|
2007-12-14T14:30:00Z,147.92999,149.10001,147.10001,147.17,159152880,-11.68929899
|
|
2007-12-17T14:30:00Z,146.61,146.87,144.86,145.07001,177269312,-18.79938057
|
|
2007-12-18T14:30:00Z,146.10001,146.48,143.96001,145.88,245569248,0.955531704
|
|
2007-12-19T14:30:00Z,145.94,146.89,144.94,145.88,198917120,-0.267619757
|
|
2007-12-20T14:30:00Z,146.84,146.86,145.17999,146.8,214813744,3.197989982
|
|
2007-12-21T14:30:00Z,147.37,148.42,147.09,148.13,146090320,11.59090909
|
|
2007-12-24T14:30:00Z,148.82001,149.48,148.48,149.23,45601328,9.241040522
|
|
2007-12-26T14:30:00Z,148.64999,149.67999,148.5,149.55,67118064,3.103962149
|
|
2007-12-27T14:30:00Z,149.02,149.03,147.32001,147.67,122981680,-14.79467221
|
|
2007-12-28T14:30:00Z,148.53999,148.61,146.89999,147.3,116398064,-3.809032984
|
|
2007-12-31T14:30:00Z,147.10001,147.6062,146.06,146.21001,108126752,-7.703195983
|
|
2008-01-02T14:30:00Z,146.53,146.99001,143.88,144.92999,204935504,-10.0616845
|
|
2008-01-03T14:30:00Z,144.91,145.49001,144.07001,144.86,125133248,-1.461823714
|
|
2008-01-04T14:30:00Z,143.34,143.44,140.91,141.31,232330816,-34.74466756
|
|
2008-01-07T14:30:00Z,141.81,142.23,140.10001,141.19,234990944,-2.688080393
|
|
2008-01-08T14:30:00Z,142.08,142.89999,138.44,138.91,326366720,-14.97159257
|
|
2008-01-09T14:30:00Z,139.09,140.78999,137.7,140.37,301910784,3.957007817
|
|
2008-01-10T14:30:00Z,139.67999,142.8,139.37,141.28999,335701248,8.2822095
|
|
2008-01-11T14:30:00Z,140.78,141.8985,139,140.14999,267076560,-4.563438967
|
|
2008-01-14T14:30:00Z,141.16,141.86,140.39999,141.28,170365632,6.332803029
|
|
2008-01-15T14:30:00Z,139.78999,141.4903,137.89999,138.17,240456496,-22.69871572
|
|
2008-01-16T14:30:00Z,137.36,139.12,136.28,136.98,378956032,-6.497780959
|
|
2008-01-17T14:30:00Z,137.81,137.88,132.92999,133.42999,398404864,-29.2762912
|
|
2008-01-18T14:30:00Z,134.74001,135.02,131.10001,132.06,348561408,-11.04883018
|
|
2008-01-22T14:30:00Z,127.21001,132.42661,126,130.72,435925248,-1.36098865
|
|
2008-01-23T14:30:00Z,127.09,134.19,126.84,133.86,511912960,21.81836754
|
|
2008-01-24T14:30:00Z,134.48,135.46001,133.31,134.99001,259949248,8.009176904
|
|
2008-01-25T14:30:00Z,136.50999,136.75999,132.60001,133.03999,269603840,-12.3943171
|
|
2008-01-28T14:30:00Z,133.25999,135.52,132.06,135.24001,217934560,8.31874296
|
|
2008-01-29T14:30:00Z,136.10001,136.45,134.88,135.91,168968816,3.91850504
|
|
2008-01-30T14:30:00Z,135.58,138.53999,134.60001,134.91,334939136,-5.699034024
|
|
2008-01-31T14:30:00Z,133.39999,138.53999,133.2,137.37,343680768,17.62066338
|
|
2008-02-01T14:30:00Z,137.94,139.61,137.52,139.58,206843680,17.83530971
|
|
2008-02-04T14:30:00Z,139.21001,139.3,137.64,137.82001,124694256,-11.21968495
|
|
2008-02-05T14:30:00Z,135.94,136.25,133.67,134.13,286882560,-34.53104091
|
|
2008-02-06T14:30:00Z,134.58,135.25,132.41,133.05,250792880,-7.501328778
|
|
2008-02-07T14:30:00Z,131.8,134.78999,131.73,133.92999,297541632,4.935940764
|
|
2008-02-08T14:30:00Z,133.09,134.22,132.10001,133.07001,221643504,-1.455183755
|
|
2008-02-11T14:30:00Z,133.10001,134.23,132.03999,133.75,188576256,3.30288023
|
|
2008-02-12T14:30:00Z,134.91,136.31,133.98,134.99001,256654368,8.851475409
|
|
2008-02-13T14:30:00Z,136.00999,137.10001,135.14,136.37,181967744,10.13924136
|
|
2008-02-14T14:30:00Z,136.95,137,134.78999,135.17,215207120,-8.586953468
|
|
2008-02-15T14:30:00Z,134.55,136.10001,133.36,135.14,154110256,-0.639322953
|
|
2008-02-19T14:30:00Z,136.69,136.89,134.61,135.52,145190000,-0.259075695
|
|
2008-02-20T14:30:00Z,133.99001,137.60001,133.75999,135.92,220709376,3.373849862
|
|
2008-02-21T14:30:00Z,136.66,137.00999,134.07001,134.78999,201051184,-5.346349154
|
|
2008-02-22T14:30:00Z,134.97,135.85001,132.86,135.62,205491008,2.398549897
|
|
2008-02-25T14:30:00Z,135.53999,137.64999,134.78,137.33,190107008,11.57878401
|
|
2008-02-26T14:30:00Z,136.75,138.95,136.5,138.36,212420624,7.975950948
|
|
2008-02-27T14:30:00Z,137.56,139.14,137.41,138.22,168395808,1.649692263
|
|
2008-02-28T14:30:00Z,137.24001,137.96001,136.55,136.87,170831056,-8.386736219
|
|
2008-02-29T14:30:00Z,135.60001,137.0249,132.78,133.82001,252715120,-23.76551162
|
|
2008-03-03T14:30:00Z,133.14,133.81,132.24001,133.5,195613632,-2.859895074
|
|
2008-03-04T14:30:00Z,132.23,133.39999,130.99001,132.99001,282513152,-0.245986619
|
|
2008-03-05T14:30:00Z,133.41,134.77,132.34,133.83,270681344,5.265200725
|
|
2008-03-06T14:30:00Z,132.98,133.22,130.55,131.06,247912128,-24.12743506
|
|
2008-03-07T14:30:00Z,129.63,131.74001,128.58,129.71001,326434560,-7.622167934
|
|
2008-03-10T13:30:00Z,129.81,129.92999,127.59,128,235683376,-14.56954273
|
|
2008-03-11T13:30:00Z,130.72,132.72,127.71519,132.60001,341875712,27.50103852
|
|
2008-03-12T13:30:00Z,132.73,133.77,131.16,131.36,229161120,-4.251671366
|
|
2008-03-13T13:30:00Z,129.61,132.64,128.60001,131.64999,351881472,3.808121817
|
|
2008-03-14T13:30:00Z,132.77,132.81,127.78,129.61,484687872,-13.5781197
|
|
2008-03-17T13:30:00Z,126.57001,129.25999,126.07001,128.3,405310976,-6.576295327
|
|
2008-03-18T13:30:00Z,130.62,133.69,129.98,133.63,334416384,49.13676766
|
|
2008-03-19T13:30:00Z,134.14,134.64999,130.03999,130.32001,345971456,-18.69267579
|
|
2008-03-20T13:30:00Z,130.05,132.91,129.25999,132.08,245320624,6.397604096
|
|
2008-03-24T13:30:00Z,133.31,135.81,133.24001,134.72,209110368,24.55544198
|
|
2008-03-25T13:30:00Z,134.86,135.55,133.77,134.85001,192947184,1.329540592
|
|
2008-03-26T13:30:00Z,134.46001,135.08839,133.11,133.2,196934192,-12.53098225
|
|
2008-03-27T13:30:00Z,134.2,134.44,132.36,132.78,225153120,-4.675890474
|
|
2008-03-28T13:30:00Z,132.99001,133.36,131.06,131.50999,180918688,-9.575881356
|
|
2008-03-31T13:30:00Z,131.28999,132.73,131.09,131.97,166692128,1.631266154
|
|
2008-04-01T13:30:00Z,133.71001,136.84,133.50999,136.61,254547248,44.62256188
|
|
2008-04-02T13:30:00Z,137.06,137.67,135.98,136.7,210910816,1.741972171
|
|
2008-04-03T13:30:00Z,135.94,137.44,135.71001,137.03999,175884752,2.719716695
|
|
2008-04-04T13:30:00Z,137.12,137.96001,136.12,136.89,204473056,0.027207646
|
|
2008-04-07T13:30:00Z,137.87,138.57001,136.74001,136.96001,154381312,-2.461520612
|
|
2008-04-08T13:30:00Z,136.19,137.1554,135.95,136.82001,148937248,-0.231253238
|
|
2008-04-09T13:30:00Z,136.61,136.8,134.89,135.83,195610560,-7.098204519
|
|
2008-04-10T13:30:00Z,135.39,136.67,134.89999,136.02,192967808,0.916989926
|
|
2008-04-11T13:30:00Z,134.45,135.9837,133.00999,133.38,222973312,-18.02490263
|
|
2008-04-14T13:30:00Z,133.19,133.53999,132.55,132.92999,160521936,-3.496237793
|
|
2008-04-15T13:30:00Z,133.58,133.69,132.33,133.24001,172389120,0.250077852
|
|
2008-04-16T13:30:00Z,134.53999,136.92999,134.39999,136.85001,189268816,33.78172944
|
|
2008-04-17T13:30:00Z,136.02,137.25,135.66,137.05,179707504,4.435058901
|
|
2008-04-18T13:30:00Z,138.94,139.56,138.25999,138.48,218530560,10.57316919
|
|
2008-04-21T13:30:00Z,138.23,138.98,136.87,138.55,118587376,0.52008427
|
|
2008-04-22T13:30:00Z,138.19,138.37,136.64,137.94,162166064,-4.115296053
|
|
2008-04-23T13:30:00Z,138.09,138.78,137.12,137.72,193309008,-1.424891147
|
|
2008-04-24T13:30:00Z,138.08,139.74001,137.03999,138.32001,229381376,2.837013198
|
|
2008-04-25T13:30:00Z,139.41,139.89,137.91,139.60001,190788064,6.902403995
|
|
2008-04-28T13:30:00Z,139.88,140.25,139.38,139.63,105616496,-0.210349563
|
|
2008-04-29T13:30:00Z,139.39,139.73,138.61,139.08,125514064,-4.137684989
|
|
2008-04-30T13:30:00Z,139.28999,140.59,138.25999,138.25999,208395808,-5.537074872
|
|
2008-05-01T13:30:00Z,138.39,141.12,138.27,141.12,187279504,22.78534146
|
|
2008-05-02T13:30:00Z,142.33,142.37,140.56,141.50999,181585504,2.07649511
|
|
2008-05-05T13:30:00Z,141.05,141.61,140.41,140.83,118510368,-4.868682618
|
|
2008-05-06T13:30:00Z,140.00999,142.2,139.69,142.05,179339808,7.293998173
|
|
2008-05-07T13:30:00Z,141.89,142.03999,139.13,139.52,199267248,-17.07773637
|
|
2008-05-08T13:30:00Z,139.74001,140.32001,138.98,139.16,178321184,-3.214784222
|
|
2008-05-09T13:30:00Z,138.60001,139.39,138.45,138.89999,152589632,-1.043004365
|
|
2008-05-12T13:30:00Z,139.25,140.56,138.73,140.46001,150911440,12.1996895
|
|
2008-05-13T13:30:00Z,140.8,140.89,139.73,140.48,159141872,0.506927125
|
|
2008-05-14T13:30:00Z,141.07001,142.2,140.46201,140.77,181910752,0.354757864
|
|
2008-05-15T13:30:00Z,141.03999,142.63,140.83,142.53,166927008,14.82873595
|
|
2008-05-16T13:30:00Z,142.86,142.87,141.61,142.66,204236816,1.41769423
|
|
2008-05-19T13:30:00Z,142.81,144.3,142.3,143.05,165704064,2.3
|
|
2008-05-20T13:30:00Z,142.27,142.34,141,141.89,178552000,-9.417735043
|
|
2008-05-21T13:30:00Z,141.81,142.12,139,139.49001,252724816,-20.53442195
|
|
2008-05-22T13:30:00Z,139.42999,140.17,139,139.50999,170820320,-1.262882875
|
|
2008-05-23T13:30:00Z,139.05,139.6631,137.52,137.64,181436192,-14.6907348
|
|
2008-05-27T13:30:00Z,137.8,139,137.53,138.66,168322816,5.118655693
|
|
2008-05-28T13:30:00Z,139.17,140,138,139.3,181288064,3.478555305
|
|
2008-05-29T13:30:00Z,139.13,140.92999,139.08,140,173927184,6.318138891
|
|
2008-05-30T13:30:00Z,140.47,140.74001,139.94,140.35001,117361936,2.306894866
|
|
2008-06-02T13:30:00Z,139.83,139.86,138,138.89999,181069872,-13.38061175
|
|
2008-06-03T13:30:00Z,139.3,139.62,137.23,138.09,272049920,-6.556943225
|
|
2008-06-04T13:30:00Z,137.7,139.16,137.46001,138.02,246726368,-0.709663344
|
|
2008-06-05T13:30:00Z,138.58,140.89,138.32001,140.78,237867008,25.24067007
|
|
2008-06-06T13:30:00Z,139.55,139.8,136.22,136.28999,384276224,-34.36048214
|
|
2008-06-09T13:30:00Z,136.86,137.5,135.41,136.62,228263872,-1.574970622
|
|
2008-06-10T13:30:00Z,135.67,137.10001,135.35001,135.94,260234816,-2.653121374
|
|
2008-06-11T13:30:00Z,135.97,136.2592,133.92999,133.94,284064256,-15.44957586
|
|
2008-06-12T13:30:00Z,134.60001,135.87,133.52,134.45,252791744,-0.306068788
|
|
2008-06-13T13:30:00Z,135.17,136.52,134.418,136.14999,244727056,13.01598963
|
|
2008-06-16T13:30:00Z,135.55,136.92999,135.46001,136.23,185833376,1.890352242
|
|
2008-06-17T13:30:00Z,137.07001,137.12,135.37,135.57001,191743808,-3.592418945
|
|
2008-06-18T13:30:00Z,134.69,135.5235,133.71001,134.25,266970560,-10.06535168
|
|
2008-06-19T13:30:00Z,134.14999,135.24001,132,134.42,304310784,0.818581978
|
|
2008-06-20T13:30:00Z,132.84,133.09,131.22,131.58,289275648,-26.14789035
|
|
2008-06-23T13:30:00Z,132.09,132.23,131.32001,131.45,165115680,-2.537010506
|
|
2008-06-24T13:30:00Z,131.05,132.44,130.19,131.19,267300624,-1.143672199
|
|
2008-06-25T13:30:00Z,131.72,133.39999,131.239,131.81,287853824,4.354311999
|
|
2008-06-26T13:30:00Z,130.57001,131.42,128.08,128.23,297775104,-30.97960936
|
|
2008-06-27T13:30:00Z,128.28,128.86,127.035,127.53,303423232,-5.144452619
|
|
2008-06-30T13:30:00Z,127.89,128.91,127.3,127.98,258888192,1.475486787
|
|
2008-07-01T13:30:00Z,126.52,128.47,125.92999,128.38,388621824,6.762506598
|
|
2008-07-02T13:30:00Z,128.78999,129.16,125.95,126.17999,291223296,-12.56330663
|
|
2008-07-03T13:30:00Z,127.11,127.11,124.99001,126.31,239359632,-2.47463618
|
|
2008-07-07T13:30:00Z,126.78999,127.34,123.92,125.02,372427264,-9.800134755
|
|
2008-07-08T13:30:00Z,124.99001,127.39,124.2,127.24001,376225280,11.83578692
|
|
2008-07-09T13:30:00Z,127.5,127.74001,124.39,124.78999,336789760,-14.7623084
|
|
2008-07-10T13:30:00Z,124.42999,125.78999,123.58,125.3,436475648,0.700624006
|
|
2008-07-11T13:30:00Z,123.97,125.89999,122.49001,123.84,481124608,-6.330242289
|
|
2008-07-14T13:30:00Z,125.25999,125.5,122.39999,122.72,322720768,-8.023401561
|
|
2008-07-15T13:30:00Z,121.8,123.49001,120.02,120.99001,502502400,-11.38693527
|
|
2008-07-16T13:30:00Z,121.45,124.57001,121.10001,123.96001,371642880,24.14585263
|
|
2008-07-17T13:30:00Z,125.14,126.25999,124.09,125.2,375490560,9.528851218
|
|
2008-07-18T13:30:00Z,126.17,126.41589,125.14999,125.98,267030000,4.152953978
|
|
2008-07-21T13:30:00Z,126.50999,126.8,125.19,126.05,222863008,-0.641575792
|
|
2008-07-22T13:30:00Z,125.14999,127.8,124.85001,127.48,296904192,8.849981291
|
|
2008-07-23T13:30:00Z,127.89,129.14999,127.55,128.17,311698432,6.648458366
|
|
2008-07-24T13:30:00Z,128.34,128.41,125.16,125.50999,248634496,-22.69407973
|
|
2008-07-25T13:30:00Z,125.89,126.49001,125.17,125.48,219131008,-2.847274369
|
|
2008-07-28T13:30:00Z,125.50999,126.06,123.42,123.64,205202880,-13.50875046
|
|
2008-07-29T13:30:00Z,123.98,126.38,123.64,126.28,261505568,17.73901782
|
|
2008-07-30T13:30:00Z,127.11,128.60001,126.28,128.53,354710016,17.70554193
|
|
2008-07-31T13:30:00Z,127.39999,128.57001,126.63,126.83,277402112,-8.43403324
|
|
2008-08-01T13:30:00Z,127.12,127.28,125.46001,126.16,248703568,-5.639235441
|
|
2008-08-04T13:30:00Z,126.03999,126.14,124.75999,124.99001,188251744,-10.38717305
|
|
2008-08-05T13:30:00Z,126.02,128.56,124.9736,128.36,251624320,24.79707548
|
|
2008-08-06T13:30:00Z,128.02,129.3,127.48,128.92999,209555376,3.932915541
|
|
2008-08-07T13:30:00Z,127.96001,129.0549,126.53999,127.00999,246312432,-11.80612946
|
|
2008-08-08T13:30:00Z,126.58,129.92999,126.38,129.37,260811632,16.94905637
|
|
2008-08-11T13:30:00Z,129.47,131.50999,129.23,130.71001,249425808,11.93760417
|
|
2008-08-12T13:30:00Z,130.28011,130.7028,128.73,129.35001,213200816,-8.200116341
|
|
2008-08-13T13:30:00Z,128.78999,129.64999,127.67,128.57001,256467184,-5.327185423
|
|
2008-08-14T13:30:00Z,127.84,130.28,127.75,129.53999,239556064,7.297156644
|
|
2008-08-15T13:30:00Z,129.92999,130.5,129.3,130.17,181005376,4.33855956
|
|
2008-08-18T13:30:00Z,130.42999,130.48,127.66,128.39,172275056,-14.92485939
|
|
2008-08-19T13:30:00Z,127.42,128.1181,126.53,126.99001,194673632,-11.05747374
|
|
2008-08-20T13:30:00Z,127.39,127.95,126.34,127.58,225498128,2.01742297
|
|
2008-08-21T13:30:00Z,126.75,128.44,126.60001,127.8,180609808,2.571676125
|
|
2008-08-22T13:30:00Z,128.67,129.64999,127.8,129.64999,167715248,14.24436099
|
|
2008-08-25T13:30:00Z,128.8,129.64999,126.75,127.02,171936880,-18.8741718
|
|
2008-08-26T13:30:00Z,127.02,127.87,126.58,127.39,159117184,0.336815562
|
|
2008-08-27T13:30:00Z,127.55,128.83,127.3,128.63,171032752,10.38674884
|
|
2008-08-28T13:30:00Z,129.28,130.34,128.63,130.19,167537056,12.33380682
|
|
2008-08-29T13:30:00Z,129.73,130.14,128.50999,128.78999,189210000,-9.161444113
|
|
2008-09-02T13:30:00Z,130.03,130.71001,127.52,127.99001,252469568,-7.19996989
|
|
2008-09-03T13:30:00Z,127.88,128.5,126.92999,127.88,251949680,-1.974813643
|
|
2008-09-04T13:30:00Z,126.97,127.23,123.96001,124.03,340438528,-36.25591935
|
|
2008-09-05T13:30:00Z,123.28999,124.95,122,124.42,289514752,0.757479902
|
|
2008-09-08T13:30:00Z,128.03999,128.24001,124.42,126.99001,364148736,13.54529576
|
|
2008-09-09T13:30:00Z,127.10001,127.36,122.8,123.22,377326848,-32.4324813
|
|
2008-09-10T13:30:00Z,123.89,124.89999,122.55,123.72,298916608,-1.755272508
|
|
2008-09-11T13:30:00Z,122.12,125.74001,121.60001,125.50999,375369216,10.90560935
|
|
2008-09-12T13:30:00Z,124.28999,126.21001,123.83,126.09,297851136,7.572015179
|
|
2008-09-15T13:30:00Z,121.63,125.65199,119.89,120.09,483607040,-38.08116908
|
|
2008-09-16T13:30:00Z,117.2,122.32001,117,122.10001,581744128,13.79466946
|
|
2008-09-17T13:30:00Z,119.64,121.8517,116,116.61,624095488,-30.60234801
|
|
2008-09-18T13:30:00Z,118.05,121.78999,113.8,120.07001,776114688,13.74022046
|
|
2008-09-19T13:30:00Z,126.7,128,116.52,124.12,501146880,13.50195686
|
|
2008-09-22T13:30:00Z,124.4505,124.75,120.36,121.31,249966432,-23.45449355
|
|
2008-09-23T13:30:00Z,120.85001,122.02,118.28,118.55,328230144,-19.64896536
|
|
2008-09-24T13:30:00Z,119.35001,120,117.78999,118.92999,311871232,-1.317953297
|
|
2008-09-25T13:30:00Z,119.39999,121.91,118.4369,120.78999,328252928,12.75292648
|
|
2008-09-26T13:30:00Z,118.83,121.5,118.50999,120.85001,285917440,6.052335798
|
|
2008-09-29T13:30:00Z,119.17999,121.17999,110.97,111.38,459562240,-74.14048199
|
|
2008-09-30T13:30:00Z,113.50999,116.8,110.5321,115.99001,328510208,16.07628498
|
|
2008-10-01T13:30:00Z,115.27,116.69,113.95,116.06,333084928,4.117182582
|
|
2008-10-02T13:30:00Z,114.95,115.11,111.06,111.85001,365632512,-36.8083973
|
|
2008-10-03T13:30:00Z,112.86,115.45,109.67999,110.34,461832448,-12.18676177
|
|
2008-10-06T13:30:00Z,107.14999,107.62,100.64,104.72,610790912,-50.45321314
|
|
2008-10-07T13:30:00Z,106.84,107.33,99.64999,100.03,540213504,-33.27429066
|
|
2008-10-08T13:30:00Z,97.52,102.17999,96.81,97.50999,725787904,-12.02953124
|
|
2008-10-09T13:30:00Z,99.66,100.62,90.25,90.7,534758400,-49.39947148
|
|
2008-10-10T13:30:00Z,86.75999,93.94,83.58,88.5,871546880,-12.60831567
|
|
2008-10-13T13:30:00Z,93.87,101.35001,89.94791,101.35001,456904704,108.8541138
|
|
2008-10-14T13:30:00Z,104.7,105.53,97.11,99.85001,546688512,-5.292265934
|
|
2008-10-15T13:30:00Z,97.46001,97.8,89.71001,90.02,484627456,-90.59064722
|
|
2008-10-16T13:30:00Z,91.28999,94.77,86.53999,93.77,708811264,9.209299713
|
|
2008-10-17T13:30:00Z,91.99001,98.59,91.64999,93.21001,476770048,2.669853596
|
|
2008-10-20T13:30:00Z,95.35001,99.10001,94.08949,98.81,321294080,48.83582763
|
|
2008-10-21T13:30:00Z,96.97,98.64,95.22,95.86,356502016,-13.5549405
|
|
2008-10-22T13:30:00Z,93.2,95.86,87.53,90.64,516167936,-40.99373729
|
|
2008-10-23T13:30:00Z,90.28999,92.45,85.81,91.69,634666496,4.602785156
|
|
2008-10-24T13:30:00Z,84.06,89.92,84,87.03999,545812480,-18.87577618
|
|
2008-10-27T13:30:00Z,85.97,89.50999,83.7,83.95,400238592,-10.68427037
|
|
2008-10-28T13:30:00Z,87.34,94.24001,84.53,93.75999,639939328,76.61779998
|
|
2008-10-29T13:30:00Z,93.77,97.17,92.10001,93.08,531381504,1.851905505
|
|
2008-10-30T13:30:00Z,95.78,96.53999,92.89999,96.3,414582016,18.76051955
|
|
2008-10-31T13:30:00Z,95.08,98.57001,94.48,96.83,411500032,5.160629581
|
|
2008-11-03T14:30:00Z,96.78,97.69,95.95,97.11,205566752,2.229047072
|
|
2008-11-04T14:30:00Z,99.06,100.86,96.7142,100.41,346977536,22.49075426
|
|
2008-11-05T14:30:00Z,99.2,100.7114,95,96.19,390404096,-30.11536705
|
|
2008-11-06T14:30:00Z,94.46001,95.44,90.06,90.86,477982720,-46.4077561
|
|
2008-11-07T14:30:00Z,91.64999,94,90.5,93.86,380518656,14.29503144
|
|
2008-11-10T14:30:00Z,95.21001,95.53,90.92,92.63,301903104,-7.002971609
|
|
2008-11-11T14:30:00Z,90.75999,92.1377,88.64999,89.77,418596608,-22.72283905
|
|
2008-11-12T14:30:00Z,88.23,90.1516,85.12,85.82001,454330624,-29.74175939
|
|
2008-11-13T14:30:00Z,86.13,91.73,82.09,91.17,753800960,26.20870056
|
|
2008-11-14T14:30:00Z,89.41,92.06,86.52,86.62,540352256,-20.02320772
|
|
2008-11-17T14:30:00Z,86.38,88.56,85.16,85.47,415543808,-6.813377059
|
|
2008-11-18T14:30:00Z,85.14999,87.22,82.91,87.08,524140544,8.277703581
|
|
2008-11-19T14:30:00Z,85.91,86.87,80.92,81.5,558809344,-43.00513136
|
|
2008-11-20T14:30:00Z,80.13,82.50999,75.05,75.45,814180352,-44.69101935
|
|
2008-11-21T14:30:00Z,77.46001,80.89999,74.34,79.52,718768640,17.31764324
|
|
2008-11-24T14:30:00Z,81.92,86.985,80.3614,85.03,523461888,46.78401113
|
|
2008-11-25T14:30:00Z,87.3,87.50999,83.82001,85.66,454188288,2.038333307
|
|
2008-11-26T14:30:00Z,84.3,89.19,84.24001,88.97,370320384,21.54802294
|
|
2008-11-28T14:30:00Z,88.63,90.13,88.48,90.09,119905312,7.764640639
|
|
2008-12-01T14:30:00Z,87.50999,87.55,81.86,82.11,370826752,-72.43379595
|
|
2008-12-02T14:30:00Z,83.47,85.49001,82.03799,85.27,469785344,11.9218583
|
|
2008-12-03T14:30:00Z,83.39999,87.83,83.14,87.32001,520103680,13.88333074
|
|
2008-12-04T14:30:00Z,86.06,88.05,83.74001,85.3,444341504,-6.006170493
|
|
2008-12-05T14:30:00Z,83.64999,88.42,82.24001,87.92999,472064256,14.02039956
|
|
2008-12-08T14:30:00Z,90.34,92.38,88.0815,91,413016832,22.83552708
|
|
2008-12-09T14:30:00Z,90.37,92.13,88.98,89.5,370862592,-6.740950226
|
|
2008-12-10T14:30:00Z,90.32001,91.36,89,90.11,396381184,1.296655432
|
|
2008-12-11T14:30:00Z,89.53999,91,87.37,87.94,366329600,-14.0557324
|
|
2008-12-12T14:30:00Z,85.55,89.07001,85.2,88.99001,415140864,9.50503007
|
|
2008-12-15T14:30:00Z,89.02,89.14999,86.28999,87.75,256846128,-4.604399712
|
|
2008-12-16T14:30:00Z,88.3,92.02,88.17999,91.88,377699840,34.19475078
|
|
2008-12-17T14:30:00Z,90.84,92.42999,90.06,90.99001,288101888,0.278766742
|
|
2008-12-18T14:30:00Z,91.39999,91.67,88.21001,89.28999,374829312,-13.50020524
|
|
2008-12-19T14:30:00Z,89.10001,90.62,88.09,88.19,301523456,-5.661772639
|
|
2008-12-22T14:30:00Z,88.58,88.67,85.49001,87.06,244192192,-10.48651533
|
|
2008-12-23T14:30:00Z,87.53,87.92999,85.8,86.16,221772560,-6.165114204
|
|
2008-12-24T14:30:00Z,86.45,86.87,86,86.66,62142416,0.960695876
|
|
2008-12-26T14:30:00Z,87.24001,87.3,86.5,87.16,74775808,2.404668622
|
|
2008-12-29T14:30:00Z,87.24001,87.33,85.60001,86.91,128419184,-2.423608065
|
|
2008-12-30T14:30:00Z,87.50999,89.05,86.8766,88.97,168555680,16.05248717
|
|
2008-12-31T14:30:00Z,89.08,90.97,88.87,90.24001,194141808,11.23232887
|
|
2009-01-02T14:30:00Z,90.44,93.44,89.85001,92.96001,227638496,22.0103217
|
|
2009-01-05T14:30:00Z,92.63,94.5533,91.89,92.85001,240697632,1.904973521
|
|
2009-01-06T14:30:00Z,93.64,94.45,92.67999,93.47,328481792,3.232793269
|
|
2009-01-07T14:30:00Z,92,92.25999,90.2,90.67,281047552,-26.47633006
|
|
2009-01-08T14:30:00Z,90.16,91.09,89.67,91.04201,263834368,1.71367689
|
|
2009-01-09T14:30:00Z,91.16,91.32001,85.36,89.09,331160832,-15.89605563
|
|
2009-01-12T14:30:00Z,88.84,88.91,86.41,86.95,278008320,-19.41814159
|
|
2009-01-13T14:30:00Z,86.73,87.88,86.2,87.11,356731648,-0.330792683
|
|
2009-01-14T14:30:00Z,85.53999,85.75,83.16,84.37,435967232,-23.6970287
|
|
2009-01-15T14:30:00Z,84.12,85.25,81.72,84.39999,533808896,-0.53083443
|
|
2009-01-16T14:30:00Z,85.86,85.98759,83.05,85.06,399307008,1.088746186
|
|
2009-01-20T14:30:00Z,84.23,85.05901,80.05,80.57001,420108544,-39.18933379
|
|
2009-01-21T14:30:00Z,81.94,84.24001,80.47,84.05,364767232,17.72325401
|
|
2009-01-22T14:30:00Z,82.42,84.03999,81.17,82.75,427940352,-3.213818095
|
|
2009-01-23T14:30:00Z,80.89999,83.99001,80.57001,83.11,386800640,6.019888339
|
|
2009-01-26T14:30:00Z,83.59,85.36,82.81,83.67999,318269440,5.291790408
|
|
2009-01-27T14:30:00Z,84.13,85.14999,83.3,84.53,274112000,5.262338283
|
|
2009-01-28T14:30:00Z,86.39999,87.95,86.07001,87.39,330317312,26.85486042
|
|
2009-01-29T14:30:00Z,86.11,87.4901,84.47,84.55,294591488,-18.8358527
|
|
2009-01-30T14:30:00Z,84.98,85.39999,82.21001,82.83,383464192,-13.01136485
|
|
2009-02-02T14:30:00Z,81.57001,83.17999,81.31,82.58,288488960,-1.114769947
|
|
2009-02-03T14:30:00Z,83.10001,84.36,82.22,83.74001,278480640,8.056077775
|
|
2009-02-04T14:30:00Z,84.3,85.37,83.03999,83.33,322993920,-3.007164002
|
|
2009-02-05T14:30:00Z,82.7,85.28999,77.73,84.57001,417679872,8.668774327
|
|
2009-02-06T14:30:00Z,84.86,87.34,84.67999,86.979,366101504,21.41133405
|
|
2009-02-09T14:30:00Z,86.96001,87.74001,86.32001,87.10001,240075120,1.758256083
|
|
2009-02-10T14:30:00Z,86.27,87.03,82.45,83.11,536212736,-34.5938497
|
|
2009-02-11T14:30:00Z,83.45,84.05,82.39999,83.60001,324674560,-0.541713712
|
|
2009-02-12T14:30:00Z,82.17,83.82001,81.05,83.66,469302272,4.782624075
|
|
2009-02-13T14:30:00Z,83.55,84.24001,82.74001,82.75999,293998336,-2.832792306
|
|
2009-02-17T14:30:00Z,80.16,82.95799,79.17,79.22,478910720,-23.68724819
|
|
2009-02-18T14:30:00Z,79.78999,79.94,78.28,79.03,362970112,-2.4956969
|
|
2009-02-19T14:30:00Z,79.84,80.14999,78.02,78.181,316869632,-5.637688013
|
|
2009-02-20T14:30:00Z,76.73,78.34,75.77,77.42,477176576,-4.19410807
|
|
2009-02-23T14:30:00Z,78.27,78.27,74.59,74.64999,379644672,-20.23567075
|
|
2009-02-24T14:30:00Z,75.28999,77.95,74.7003,77.48,426412288,14.90193064
|
|
2009-02-25T14:30:00Z,77.14,78.42,75.63,76.87199,462039552,-0.673872388
|
|
2009-02-26T14:30:00Z,77.82001,79.6667,75.53,75.62,363371264,-10.05125319
|
|
2009-02-27T14:30:00Z,74.00999,75.68719,73.81,73.92999,470568960,-10.62653309
|
|
2009-03-02T14:30:00Z,72.52,73.9169,70.37,70.60001,426453248,-26.83591727
|
|
2009-03-03T14:30:00Z,71.61,71.7,69.64,70.07001,443761152,-4.817854029
|
|
2009-03-04T14:30:00Z,71.23,72.87,70.07291,71.73,462763264,8.382899035
|
|
2009-03-05T14:30:00Z,70.10001,71.73,68.17,68.8,485551104,-20.86129206
|
|
2009-03-06T14:30:00Z,69.39999,70.45,67.10001,68.92,490495232,-1.286552456
|
|
2009-03-09T13:30:00Z,67.95,70,67.73,68.11,379907328,-2.64513097
|
|
2009-03-10T13:30:00Z,69.50999,72.37,69.37,72.17,406230784,39.39342864
|
|
2009-03-11T13:30:00Z,73,73.75,71.83,72.64,356809984,3.648216854
|
|
2009-03-12T13:30:00Z,72.62,75.75,71.97,75.5,409818624,21.14518734
|
|
2009-03-13T13:30:00Z,76.00999,76.98,74.73,76.09,337474560,4.204561027
|
|
2009-03-16T13:30:00Z,76.96001,77.97,75.81,75.86,360821248,-4.096339052
|
|
2009-03-17T13:30:00Z,76.07001,78.36,75.45,78.17999,357075200,15.20788396
|
|
2009-03-18T13:30:00Z,77.81,80.89999,77.07001,79.92999,473552384,13.02068973
|
|
2009-03-19T13:30:00Z,80.92999,81,78.69,78.94,428597248,-3.970447928
|
|
2009-03-20T13:30:00Z,78.75999,78.91,76.53,76.71001,371165696,-19.54079212
|
|
2009-03-23T13:30:00Z,78.74001,82.28999,78.31,82.22,420247296,44.3967897
|
|
2009-03-24T13:30:00Z,81.24001,82.36,80.50999,80.60001,330843904,-4.204257421
|
|
2009-03-25T13:30:00Z,81.23,82.7,79.06,81.45,441995008,2.763110198
|
|
2009-03-26T13:30:00Z,82.25,83.3,81.32001,83.11,422025216,12.18755989
|
|
2009-03-27T13:30:00Z,82.05,82.53,81.31,81.61,322343680,-9.815217391
|
|
2009-03-30T13:30:00Z,79.8,79.87,77.96001,78.78999,324108544,-27.11464919
|
|
2009-03-31T13:30:00Z,79.56,81.08,79.05,79.52,364238336,2.714231847
|
|
2009-04-01T13:30:00Z,78.53,81.42,78.33,81.06,377018368,10.70665323
|
|
2009-04-02T13:30:00Z,83.08,84.61,81.12959,83.42999,476230912,16.99745966
|
|
2009-04-03T13:30:00Z,83.49001,84.28,82.67,84.25999,284646144,4.076321909
|
|
2009-04-06T13:30:00Z,83.34,84.2747,82.28999,83.60001,264866560,-1.90851229
|
|
2009-04-07T13:30:00Z,82.25,82.64999,81.50999,81.64999,259071936,-16.98923641
|
|
2009-04-08T13:30:00Z,82.06,82.94,81.53999,82.53,230402752,5.019593895
|
|
2009-04-09T13:30:00Z,84.67,85.82001,84.33,85.81,269653504,32.53505139
|
|
2009-04-13T13:30:00Z,84.92,86.53999,84.58,85.83,224847440,2.602461481
|
|
2009-04-14T13:30:00Z,85.03,85.75999,84.08,84.35001,276598784,-8.9667179
|
|
2009-04-15T13:30:00Z,83.84,85.42,83.61,85.25,250726064,4.846684229
|
|
2009-04-16T13:30:00Z,85.92999,87.14999,84.77,86.5,335202816,8.202776188
|
|
2009-04-17T13:30:00Z,86.83,87.64999,86.14,87.08,262648944,3.686171798
|
|
2009-04-20T13:30:00Z,85.53999,87.0489,83.34,83.42999,293690112,-28.65595565
|
|
2009-04-21T13:30:00Z,82.82001,85.13,82.75,85.06,300478464,8.121841627
|
|
2009-04-22T13:30:00Z,84.28999,86.34,84.07001,84.53999,340395008,0.46639782
|
|
2009-04-23T13:30:00Z,84.71001,85.42,83.63,85.37,324903680,3.753263579
|
|
2009-04-24T13:30:00Z,86.03,87.31,85.69,86.66,287703040,11.03406029
|
|
2009-04-27T13:30:00Z,85.67999,87.00999,85.53999,85.84,289581568,-2.505377208
|
|
2009-04-28T13:30:00Z,84.97,86.59,84.75999,85.57001,247927872,0.252737616
|
|
2009-04-29T13:30:00Z,86.52,88.36,86.3,87.39,311505664,16.28619306
|
|
2009-04-30T13:30:00Z,88.55,89.02,86.92,87.42,301419776,-1.39569849
|
|
2009-05-01T13:30:00Z,87.44,88.21001,86.72,87.89,236110320,1.149073648
|
|
2009-05-04T13:30:00Z,88.55,90.94,88.38,90.88,287119872,27.88319409
|
|
2009-05-05T13:30:00Z,90.57001,90.92999,89.84,90.57001,243036256,1.059088545
|
|
2009-05-06T13:30:00Z,91.67999,92.2,90.61,92.14101,291941120,11.39927176
|
|
2009-05-07T13:30:00Z,93.00999,93.14999,90.28,90.86,317800448,-8.73056097
|
|
2009-05-08T13:30:00Z,92.03,93.22,90.911,92.98,299081728,10.56691793
|
|
2009-05-11T13:30:00Z,91.7,92.11,91.03999,91.24001,247923568,-12.05530465
|
|
2009-05-12T13:30:00Z,91.63,91.83,89.85001,90.97,282431232,-2.964995092
|
|
2009-05-13T13:30:00Z,89.74001,90.00999,88.5,88.67999,269618944,-21.38345855
|
|
2009-05-14T13:30:00Z,88.72,90.12,88.5,89.44,260098624,4.08226951
|
|
2009-05-15T13:30:00Z,89.37,90,88.14999,88.71001,271502592,-3.495024193
|
|
2009-05-18T13:30:00Z,89.55,91.34,88.57021,91.23,242217248,17.89481846
|
|
2009-05-19T13:30:00Z,91.17999,91.97,90.81,91.12,206102192,0.819634889
|
|
2009-05-20T13:30:00Z,91.95,92.8,90.41,90.50999,285898240,-5.87220205
|
|
2009-05-21T13:30:00Z,89.46001,89.8,88.25999,89.21001,258988368,-11.13136715
|
|
2009-05-22T13:30:00Z,89.46001,90,88.67999,89.02,166811872,-1.687520004
|
|
2009-05-26T13:30:00Z,88.36,91.56,88.32001,91.3,236318432,17.2492805
|
|
2009-05-27T13:30:00Z,91.44,91.75,89.53,89.67,246313504,-6.663705584
|
|
2009-05-28T13:30:00Z,90.46001,91.34,89.10001,90.92,289094912,4.036866517
|
|
2009-05-29T13:30:00Z,91.42,93.7,90.67999,92.53,258641376,12.63631955
|
|
2009-06-01T13:30:00Z,93.67,95.17,93.42999,94.77,276246784,20.51211649
|
|
2009-06-02T13:30:00Z,94.39999,95.37,87.53,94.85001,230874432,3.234245841
|
|
2009-06-03T13:30:00Z,94.03999,94.13,92.75999,93.64999,235403936,-9.092445402
|
|
2009-06-04T13:30:00Z,94,94.67,93.3,94.53,210102256,4.550556538
|
|
2009-06-05T13:30:00Z,95.49001,95.67,93.8,94.55,284257792,-1.129699438
|
|
2009-06-08T13:30:00Z,93.84,95.10001,93.03999,94.16,238565120,-1.9121774
|
|
2009-06-09T13:30:00Z,94.69,95.145,94.02,94.64,225125440,2.733272822
|
|
2009-06-10T13:30:00Z,95.48,95.49001,93.19,94.39999,296100352,-3.105788597
|
|
2009-06-11T13:30:00Z,94.58,96.11,94.56,94.82001,275414016,1.518879449
|
|
2009-06-12T13:30:00Z,94.39999,95.14,94,95.08,184373008,2.818767825
|
|
2009-06-15T13:30:00Z,93.96001,94.02,92.39999,92.89999,224190432,-18.33845804
|
|
2009-06-16T13:30:00Z,93.23,93.28999,91.58,91.64,227319008,-9.691069471
|
|
2009-06-17T13:30:00Z,91.60001,92.33,90.83,91.55,223445312,-1.367355237
|
|
2009-06-18T13:30:00Z,91.69,92.67,91.25,92.21899,211725056,4.500430191
|
|
2009-06-19T13:30:00Z,92.58,92.7,91.52,92.03999,215655568,-1.054537754
|
|
2009-06-22T13:30:00Z,91.14,91.19,89.25,89.28,251913568,-26.67925374
|
|
2009-06-23T13:30:00Z,89.47,89.88,88.85001,89.35001,188309680,-1.141274356
|
|
2009-06-24T13:30:00Z,90.16,91.08,89.60001,90.118,211577632,4.741587684
|
|
2009-06-25T13:30:00Z,89.67,92.17,89.57001,92.08,279410944,15.50747657
|
|
2009-06-26T13:30:00Z,91.77,92.24001,91.27,91.84,167579008,1.279701719
|
|
2009-06-29T13:30:00Z,92.11,92.82001,91.60001,92.7,168481248,5.803342045
|
|
2009-06-30T13:30:00Z,92.72,93.06,91.27,91.95,228888192,-4.555241935
|
|
2009-07-01T13:30:00Z,92.34,93.23,92.21001,92.33,173041056,1.087527328
|
|
2009-07-02T13:30:00Z,91.13,92.3624,89.75999,89.81,212309808,-19.62413487
|
|
2009-07-06T13:30:00Z,88.94,89.92999,88.66,89.8,174499568,0.404299402
|
|
2009-07-07T13:30:00Z,89.71001,89.82001,88,88.06,197088880,-12.99136429
|
|
2009-07-08T13:30:00Z,88.59,88.8,87,88,248050496,-2.298168731
|
|
2009-07-09T13:30:00Z,88.61,88.89999,87.91,88.17,163777568,-0.976646086
|
|
2009-07-10T13:30:00Z,87.7,88.49001,87.35001,87.96001,173520256,-0.778929001
|
|
2009-07-13T13:30:00Z,88.31,90.17,87.59,90.10201,217413376,16.20418021
|
|
2009-07-14T13:30:00Z,90.38,90.69,89.73,90.61,181555376,2.795329199
|
|
2009-07-15T13:30:00Z,91.81,93.50999,90.6795,93.25999,220877808,21.28604532
|
|
2009-07-16T13:30:00Z,93,94.50999,92.82001,94.14999,231174496,6.956122616
|
|
2009-07-17T13:30:00Z,94.06,94.32001,93.53999,94.13,138561680,1.080366218
|
|
2009-07-20T13:30:00Z,94.67999,95.28999,94.19,95.131,164179376,7.859727318
|
|
2009-07-21T13:30:00Z,95.87,95.89999,94.42,95.57001,217718256,1.212355378
|
|
2009-07-22T13:30:00Z,94.96001,96.13,94.89,95.55,196067568,0.646358167
|
|
2009-07-23T13:30:00Z,95.61,98.08,95.53,97.661,258795504,19.25051292
|
|
2009-07-24T13:30:00Z,97.2,98.14,96.69,98.06,154003008,4.148641097
|
|
2009-07-27T13:30:00Z,97.88,98.39999,97.34,98.35001,159259376,2.611838132
|
|
2009-07-28T13:30:00Z,97.66,98.37,97.06,97.89,186685680,-1.284966883
|
|
2009-07-29T13:30:00Z,97.44,98.088,96.98,97.65199,194399312,-0.363624249
|
|
2009-07-30T13:30:00Z,98.83,99.83,98.60001,98.67,225575376,7.677957158
|
|
2009-07-31T13:30:00Z,98.64999,99.47,98.38,98.81,207357936,0.796482301
|
|
2009-08-03T13:30:00Z,99.85001,100.53,99.31,100.44,175776880,13.98919745
|
|
2009-08-04T13:30:00Z,99.99001,100.84,99.78,100.7,176714496,2.604793436
|
|
2009-08-05T13:30:00Z,100.77,100.855,99.58,100.41,184726368,-1.409653029
|
|
2009-08-06T13:30:00Z,100.87,101.02,99.42,99.89,193203744,-4.027366864
|
|
2009-08-07T13:30:00Z,100.94,102.03,100.39,101.202,220684368,7.505035129
|
|
2009-08-10T13:30:00Z,100.74001,101.22,100.27,100.99001,130898624,-0.123268587
|
|
2009-08-11T13:30:00Z,100.53999,100.61,99.46001,99.73,157301008,-10.92620941
|
|
2009-08-12T13:30:00Z,99.56,101.56,99.50999,100.8,219052368,7.553053583
|
|
2009-08-13T13:30:00Z,101.25999,101.61,100.25999,101.57001,176449504,3.766416317
|
|
2009-08-14T13:30:00Z,101.52,101.60001,99.7,100.78999,199691248,-6.309285502
|
|
2009-08-17T13:30:00Z,98.85001,98.95,98.11501,98.31,237892624,-25.30458959
|
|
2009-08-18T13:30:00Z,98.53,99.44,98.35001,99.09,173461440,5.247235311
|
|
2009-08-19T13:30:00Z,98.31,100.3,98.21001,99.96001,192812752,6.223032811
|
|
2009-08-20T13:30:00Z,100.09,101.22,99.87,100.99001,174131248,8.45580547
|
|
2009-08-21T13:30:00Z,101.82001,103.13,101.62,102.97,224604944,18.13766069
|
|
2009-08-24T13:30:00Z,103.39,103.95,102.59,102.96001,191278880,0.23240646
|
|
2009-08-25T13:30:00Z,103.37,104.25999,102.94,103.16,215310560,-0.071189327
|
|
2009-08-26T13:30:00Z,102.84,103.64,102.49001,103.17,194620624,0.42658242
|
|
2009-08-27T13:30:00Z,103.11,103.72,101.94,103.39999,196230000,1.888277013
|
|
2009-08-28T13:30:00Z,104.23,104.35001,102.67,103.38,147024368,-1.262032134
|
|
2009-08-31T13:30:00Z,102.37,102.58,101.78999,102.46001,176051568,-7.705435366
|
|
2009-09-01T13:30:00Z,101.95,103.24001,99.99001,100.2,321276672,-14.68274953
|
|
2009-09-02T13:30:00Z,99.78,100.44,99.57001,99.82001,171805008,-2.401584215
|
|
2009-09-03T13:30:00Z,100.39999,100.77,99.59,100.64999,143572256,4.814715332
|
|
2009-09-04T13:30:00Z,100.85001,102.09,100.55,102.06,142687808,11.66781582
|
|
2009-09-08T13:30:00Z,103,103.05,102.39,102.94,132909008,6.324695426
|
|
2009-09-09T13:30:00Z,103.12,104.08,102.8,103.73,154612496,5.942084942
|
|
2009-09-10T13:30:00Z,103.8,104.86,103.22,104.78999,162902368,6.727538529
|
|
2009-09-11T13:30:00Z,104.99001,105.3,104.28,104.77,152383632,0.29550083
|
|
2009-09-14T13:30:00Z,103.88,105.46001,103.14999,105.28,149593744,4.944740219
|
|
2009-09-15T13:30:00Z,105.45,106.11,104.75999,105.72,196795872,2.822593691
|
|
2009-09-16T13:30:00Z,106.10001,107.34,105.72881,107.32001,206406256,13.70082423
|
|
2009-09-17T13:30:00Z,107.17,108.06,106.57001,107.16,229170880,0.365574808
|
|
2009-09-18T13:30:00Z,107.14999,107.16,106.36,106.72,153799056,-4.096542056
|
|
2009-09-21T13:30:00Z,105.89,107,105.66,106.45,151892000,-0.446232852
|
|
2009-09-22T13:30:00Z,107.08,107.37,106.60001,107.07001,143126624,4.407470342
|
|
2009-09-23T13:30:00Z,107.32001,108.03,105.99001,106.17999,225947312,-4.833351795
|
|
2009-09-24T13:30:00Z,106.41,106.64,104.55,105.00999,228636688,-9.243782513
|
|
2009-09-25T13:30:00Z,104.78,105.36,104.09,104.45,204058944,-3.815512438
|
|
2009-09-28T13:30:00Z,104.85001,106.55,104.83,106.32001,118285744,16.61628294
|
|
2009-09-29T13:30:00Z,106.50999,107.02,105.78,106,133733808,-0.564741155
|
|
2009-09-30T13:30:00Z,106.36,106.46001,104.62,105.59,254382944,-4.043969813
|
|
2009-10-01T13:30:00Z,105.34,105.73309,102.95,103,281840640,-21.91708199
|
|
2009-10-02T13:30:00Z,102.02,103.10001,101.99001,102.49001,224748752,-3.202714787
|
|
2009-10-05T13:30:00Z,102.89999,104.32001,102.60001,104.02,149874944,13.3411991
|
|
2009-10-06T13:30:00Z,104.77,106.11,104.71001,105.50999,202491008,13.8042574
|
|
2009-10-07T13:30:00Z,105.27,105.91,105.07001,105.8,159200256,1.985319942
|
|
2009-10-08T13:30:00Z,106.55,107.17,105.84489,106.61,183305744,5.626163386
|
|
2009-10-09T13:30:00Z,106.64,107.25999,106.36,107.25999,135008256,4.328807556
|
|
2009-10-12T13:30:00Z,107.75999,108.09,107.28,107.67999,118031008,2.846488054
|
|
2009-10-13T13:30:00Z,107.39,107.7132,106.75999,107.46001,157692688,-1.211050287
|
|
2009-10-14T13:30:00Z,108.72,109.42,107.4174,109.31,191421504,13.11339299
|
|
2009-10-15T13:30:00Z,108.78,109.71001,108.73,109.71001,173873568,3.25528543
|
|
2009-10-16T13:30:00Z,108.8,109.27,108.23,108.89,192069376,-3.36228011
|
|
2009-10-19T13:30:00Z,109.07001,110.13,108.73,109.78999,159530368,6.987149385
|
|
2009-10-20T13:30:00Z,109.95,109.985,108.67999,109.211,180921008,-3.5901792
|
|
2009-10-21T13:30:00Z,109.03999,110.31,108.14999,108.23,225787440,-4.601347139
|
|
2009-10-22T13:30:00Z,108.19,109.67999,107.5,109.33,238443936,5.582043846
|
|
2009-10-23T13:30:00Z,109.69,109.75999,107.63,108.08,240033184,-7.787299326
|
|
2009-10-26T13:30:00Z,108.2,109.31,106.61,106.91,242028192,-6.566730459
|
|
2009-10-27T13:30:00Z,107.03,107.39,106.16,106.42,253266320,-3.374094203
|
|
2009-10-28T13:30:00Z,106.14999,106.4783,104.35001,104.41,248821376,-17.20137081
|
|
2009-10-29T13:30:00Z,105.19,106.86,104.94,106.64999,198110560,14.8156615
|
|
2009-10-30T13:30:00Z,106.3,106.62,103.44,103.56,325607936,-23.07744499
|
|
2009-11-02T14:30:00Z,104.13,105.41,103.08,104.32001,254489744,0.652006115
|
|
2009-11-03T14:30:00Z,103.74001,104.8,103.53999,104.64999,228362496,3.103914874
|
|
2009-11-04T14:30:00Z,105.50999,106.33,104.64999,104.92,247996688,1.114737658
|
|
2009-11-05T14:30:00Z,105.66,106.88,105.44,106.8501,180015184,15.76524089
|
|
2009-11-06T14:30:00Z,106.25999,107.39999,106.05,107.13,170954064,3.072981289
|
|
2009-11-09T14:30:00Z,107.95,109.63,107.87,109.57001,159495632,23.07983099
|
|
2009-11-10T14:30:00Z,109.31,109.92999,108.97,109.59,171899744,1.552211596
|
|
2009-11-11T14:30:00Z,110.31,110.82001,109.62,110.14999,169466192,3.290281057
|
|
2009-11-12T14:30:00Z,110,110.57001,108.75,109.03,157144496,-7.738432706
|
|
2009-11-13T14:30:00Z,109.31,110.09,108.75,109.62,150962944,2.103672986
|
|
2009-11-16T14:30:00Z,110.38,111.69,110.32001,111.21001,210922128,14.98893617
|
|
2009-11-17T14:30:00Z,110.92,111.39,110.5,111.339,147134064,2.207626719
|
|
2009-11-18T14:30:00Z,111.25999,111.42999,110.57001,111.27,156486752,0.203037297
|
|
2009-11-19T14:30:00Z,110.50999,111.30589,109.13,109.82001,208734496,-11.00554035
|
|
2009-11-20T14:30:00Z,109.25,109.75999,109.00999,109.42999,134196000,-2.511474024
|
|
2009-11-23T14:30:00Z,110.72,111.74001,110.60001,110.82001,148010128,12.11305487
|
|
2009-11-24T14:30:00Z,111,111.20219,110.00999,110.99001,138420064,0.79028487
|
|
2009-11-25T14:30:00Z,111.17,111.5,110.82001,111.38,109564752,2.300099361
|
|
2009-11-27T14:30:00Z,108.39999,110.32001,108.28999,109.57001,126001808,-8.667354362
|
|
2009-11-30T14:30:00Z,109.48,110.2,108.12,109.94,160874816,3.409177944
|
|
2009-12-01T14:30:00Z,110.92,111.66,110.73,111.3,159613632,12.4296875
|
|
2009-12-02T14:30:00Z,111.28,112.00999,110.92,111.25,132315056,0.112341138
|
|
2009-12-03T14:30:00Z,111.55,112.17999,110.28999,110.38,167324816,-4.624554101
|
|
2009-12-04T14:30:00Z,111.84,112.38,110.03999,111.00999,274907904,-0.368066028
|
|
2009-12-07T14:30:00Z,110.91,111.53,110.49001,110.84,127973808,-1.074656886
|
|
2009-12-08T14:30:00Z,110.03999,110.77251,109.27,109.61,169863632,-9.236161549
|
|
2009-12-09T14:30:00Z,109.58,110.17999,109.02,110.021,155063376,1.524479901
|
|
2009-12-10T14:30:00Z,110.7,111.12,110.45,110.64,138014624,4.828322129
|
|
2009-12-11T14:30:00Z,111.11,111.36,110.61,111.11,124854000,2.676470588
|
|
2009-12-14T14:30:00Z,111.87,112,105.476,111.87,107141504,4.102007971
|
|
2009-12-15T14:30:00Z,111.46001,111.92,111,111.35001,120408752,-3.398378397
|
|
2009-12-16T14:30:00Z,111.8,112.13,111.27,111.52,155358128,0.013677289
|
|
2009-12-17T14:30:00Z,110.72,110.92999,110.08,110.17999,183390064,-12.44460677
|
|
2009-12-18T14:30:00Z,110.2,110.3,109.28,110.21001,174591120,-0.486896945
|
|
2009-12-21T14:30:00Z,110.75999,111.7,110.75999,111.33,118104256,10.76567194
|
|
2009-12-22T14:30:00Z,111.57001,111.97,111.425,111.73,91707440,3.387729974
|
|
2009-12-23T14:30:00Z,112,112.11,111.5,111.95,111783056,0.858648014
|
|
2009-12-24T14:30:00Z,112.19,112.60001,111.9948,112.48,39677472,4.204664286
|
|
2009-12-28T14:30:00Z,112.89999,112.99001,112.32001,112.72,87508432,0.955216962
|
|
2009-12-29T14:30:00Z,113.00999,113.03,112.55,112.562,80572496,-1.575813159
|
|
2009-12-30T14:30:00Z,112.23,112.64999,112.17,112.52,73138368,-0.037237062
|
|
2009-12-31T14:30:00Z,112.77,112.8,111.39,111.44,90637872,-7.967643339
|
|
2010-01-04T14:30:00Z,112.37,113.39,111.50999,113.33,118944560,11.04871013
|
|
2010-01-05T14:30:00Z,113.25999,113.67999,112.85001,113.63,111579872,2.032719945
|
|
2010-01-06T14:30:00Z,113.52,113.99001,113.42999,113.71001,116074368,0.922467953
|
|
2010-01-07T14:30:00Z,113.5,114.33,113.17999,114.19,131091056,2.823230577
|
|
2010-01-08T14:30:00Z,113.89,114.62,113.66,114.57001,126402752,2.610557119
|
|
2010-01-11T14:30:00Z,115.08,115.13,114.235,114.73,106375680,0.509354732
|
|
2010-01-12T14:30:00Z,113.97,114.21001,113.22,113.66,163333440,-9.26106351
|
|
2010-01-13T14:30:00Z,113.95,114.94,113.37,114.62,161821936,5.91198786
|
|
2010-01-14T14:30:00Z,114.49001,115.14,114.42,114.92999,115783744,2.554152113
|
|
2010-01-15T14:30:00Z,114.73,114.84,113.2,113.64,212283120,-10.39081033
|
|
2010-01-19T14:30:00Z,113.62,115.13,113.59,115.06,139172624,9.595086207
|
|
2010-01-20T14:30:00Z,114.28,114.45,112.98,113.89,216490128,-6.119437939
|
|
2010-01-21T14:30:00Z,113.92,114.27,111.56,111.7,344859392,-17.62282947
|
|
2010-01-22T14:30:00Z,111.2,111.74159,109.09,109.21001,345942272,-20.55213024
|
|
2010-01-25T14:30:00Z,110.21001,110.41,109.41,109.77,186937440,-0.739492614
|
|
2010-01-26T14:30:00Z,109.34,110.47,109.03999,109.31,211168752,-1.733174548
|
|
2010-01-27T14:30:00Z,109.17,110.08,108.33,109.83,271863552,2.93616643
|
|
2010-01-28T14:30:00Z,110.19,110.25,107.91,108.57001,316103936,-9.125676647
|
|
2010-01-29T14:30:00Z,109.03999,109.8,107.22,107.39,310677504,-6.812249162
|
|
2010-02-01T14:30:00Z,108.14999,109.07001,107.50079,109.06,187864880,8.826923295
|
|
2010-02-02T14:30:00Z,109.25999,110.59,108.88,110.38,216327872,10.40155585
|
|
2010-02-03T14:30:00Z,109.88,110.48151,109.50999,109.83,172730624,-1.281692773
|
|
2010-02-04T14:30:00Z,108.98,109.03,106.42,106.44,356715520,-32.94711538
|
|
2010-02-05T14:30:00Z,106.56,106.88,104.58,106.66,493585664,-1.445698467
|
|
2010-02-08T14:30:00Z,106.74001,107.33,105.80991,105.89,224166816,-4.023267053
|
|
2010-02-09T14:30:00Z,107.13,108.14999,106.27,107.22,337820416,7.193979622
|
|
2010-02-10T14:30:00Z,107.05,107.60001,106.11,107.00999,240511504,-0.951818707
|
|
2010-02-11T14:30:00Z,106.87,108.25,106.25,108.13,223591568,6.709029902
|
|
2010-02-12T14:30:00Z,106.99001,108.1012,106.50999,108.03999,304622080,3.953740933
|
|
2010-02-16T14:30:00Z,108.86,109.85001,107.821,109.74001,159317440,11.86068013
|
|
2010-02-17T14:30:00Z,110.27,110.41,109.74001,110.25999,168845056,3.458087956
|
|
2010-02-18T14:30:00Z,110.08,111.14,110.035,110.91,193708496,5.276608998
|
|
2010-02-19T14:30:00Z,110.62,111.57001,110.36,111.14,222684816,2.029778339
|
|
2010-02-22T14:30:00Z,111.55,111.58,110.83,111.16,132346816,-0.140625
|
|
2010-02-23T14:30:00Z,110.86,111.2,109.52,109.81,207496944,-11.37447257
|
|
2010-02-24T14:30:00Z,110.14,111,109.86,110.82001,176350624,5.666124562
|
|
2010-02-25T14:30:00Z,109.24001,110.75,108.94,110.67,259634688,4.285914103
|
|
2010-02-26T14:30:00Z,110.77,111.12,110.11,110.74001,173589248,1.055792607
|
|
2010-03-01T14:30:00Z,111.2,112,111.17,111.89,147709632,11.12968546
|
|
2010-03-02T14:30:00Z,112.37,112.74001,112,112.2,160992368,2.182658157
|
|
2010-03-03T14:30:00Z,112.49001,112.97,112.02,112.3,150784944,-0.181856738
|
|
2010-03-04T14:30:00Z,112.45,112.8,112.03,112.64101,135770368,1.487046293
|
|
2010-03-05T14:30:00Z,113.37,114.34,113.10001,114.25,176118752,14.67441979
|
|
2010-03-08T14:30:00Z,114.25999,114.52,114.07001,114.27,114631120,0.617092699
|
|
2010-03-09T14:30:00Z,113.92999,114.99001,113.87,114.46001,154556688,1.834170974
|
|
2010-03-10T14:30:00Z,114.50999,115.27499,114.41,114.97,186088816,4.45534846
|
|
2010-03-11T14:30:00Z,114.7,115.48,114.35001,115.45,160875872,3.019053579
|
|
2010-03-12T14:30:00Z,115.95,115.97,115.14,115.46001,162074752,-0.15167199
|
|
2010-03-15T13:30:00Z,115.25999,115.575,114.60001,115.49001,146816816,0.110256096
|
|
2010-03-16T13:30:00Z,115.81,116.52,115.49001,116.41,168673008,7.562144395
|
|
2010-03-17T13:30:00Z,116.75999,117.48,116.4198,117.10001,177468064,5.558808946
|
|
2010-03-18T13:30:00Z,117.11,117.27,116.57001,117.03751,196509056,-0.057979669
|
|
2010-03-19T13:30:00Z,116.96001,117.293,115.52,115.97,226641120,-8.369867264
|
|
2010-03-22T13:30:00Z,115.31,116.8,115.24001,116.5925,184477680,2.916628371
|
|
2010-03-23T13:30:00Z,116.75999,117.50999,116.38,117.41,182941568,5.783784566
|
|
2010-03-24T13:30:00Z,116.97,117.42641,115.58,116.84,196183312,-2.690107288
|
|
2010-03-25T13:30:00Z,117.63,118.1666,116.50999,116.64999,223396256,-3.497486838
|
|
2010-03-26T13:30:00Z,116.87,117.42,116.12,116.582,205808496,-1.423496058
|
|
2010-03-29T13:30:00Z,117.16991,117.53,116.6886,117.32001,134513504,4.542030102
|
|
2010-03-30T13:30:00Z,117.46001,117.83,116.91,117.39999,145772368,0.29125594
|
|
2010-03-31T13:30:00Z,116.95,117.52,116.61,117,161078688,-2.081692464
|
|
2010-04-01T13:30:00Z,117.8,118.25,117.10001,117.8,161215184,5.235202001
|
|
2010-04-05T13:30:00Z,118.25,118.84,117.92,118.75999,105847632,8.05857398
|
|
2010-04-06T13:30:00Z,118.42,119.25,118.28999,119.03999,110384128,2.020552157
|
|
2010-04-07T13:30:00Z,118.8,119.3567,117.81,118.36,184576320,-3.365511956
|
|
2010-04-08T13:30:00Z,117.95,118.97,117.60001,118.77251,158704000,2.290785167
|
|
2010-04-09T13:30:00Z,119.02,119.60001,118.8,119.55,133006496,6.332370524
|
|
2010-04-12T13:30:00Z,119.7,120.05,119.56,119.74001,110278944,1.705751992
|
|
2010-04-13T13:30:00Z,119.62,120.03999,119,119.83,125125056,0.902961806
|
|
2010-04-14T13:30:00Z,120.27,121.19,120.08,121.19,161609008,12.36213592
|
|
2010-04-15T13:30:00Z,120.99001,121.5654,120.95,121.28999,144615248,1.332094955
|
|
2010-04-16T13:30:00Z,120.86,121.285,118.75,119.36,366879744,-15.82939373
|
|
2010-04-19T13:30:00Z,119.00999,119.92999,118.47,119.81,217947744,1.4399072
|
|
2010-04-20T13:30:00Z,120.56,120.98,119.871,120.88,157707936,7.80655003
|
|
2010-04-21T13:30:00Z,120.95,121.23,119.99001,120.66,192910064,-1.200989922
|
|
2010-04-22T13:30:00Z,119.81,121.17,119.12,121.02,239188560,4.047261484
|
|
2010-04-23T13:30:00Z,120.94,121.86,120.63,121.8125,177335440,5.245717781
|
|
2010-04-26T13:30:00Z,121.85001,122.12,121.23,121.35001,143457184,-1.624182812
|
|
2010-04-27T13:30:00Z,120.64999,121.33459,118.25,118.48,355853824,-24.57040123
|
|
2010-04-28T13:30:00Z,119.05,119.67999,118.27,119.38,300677632,2.00704798
|
|
2010-04-29T13:30:00Z,120.10001,121.11,120.07001,120.8575,193774880,14.28466899
|
|
2010-04-30T13:30:00Z,120.88,121.00999,118.78,118.8125,270000896,-15.50687877
|
|
2010-05-03T13:30:00Z,119.38,120.67999,119.2,120.35001,182747808,8.022198229
|
|
2010-05-04T13:30:00Z,119.00999,119.03,116.92,117.52,360353280,-23.71470631
|
|
2010-05-05T13:30:00Z,116.56,117.8,115.97,116.82001,328973312,-4.145430003
|
|
2010-05-06T13:30:00Z,116.25999,117,105,112.942,647356416,-33.50554852
|
|
2010-05-07T13:30:00Z,112.64,113.77,109.41,111.25999,637558784,-13.61854176
|
|
2010-05-10T13:30:00Z,115.81,116.64999,114.91,116.16,396159488,40.75248837
|
|
2010-05-11T13:30:00Z,115.07001,117.36,114.91,115.83,317849600,0.423322044
|
|
2010-05-12T13:30:00Z,116.28999,117.62,116.09,117.45,235607008,14.45307519
|
|
2010-05-13T13:30:00Z,117.13,117.67999,115.89,115.99001,234456064,-8.156197378
|
|
2010-05-14T13:30:00Z,115.12,115.33,112.87,113.89,345602048,-19.02448331
|
|
2010-05-17T13:30:00Z,114.2,114.52,111.77,113.95,325944064,-1.614268193
|
|
2010-05-18T13:30:00Z,114.88,115.22,112.03,112.39999,360595968,-10.52426749
|
|
2010-05-19T13:30:00Z,111.77,112.77,110.36,111.75999,394759424,-5.323020876
|
|
2010-05-20T13:30:00Z,109.38,109.89,107.47,107.53999,530423552,-41.06724158
|
|
2010-05-21T13:30:00Z,105.91,109.38,105.36121,109.11501,500909312,8.262388345
|
|
2010-05-24T13:30:00Z,108.52,109.39,107.61,107.71001,269822976,-3.675946924
|
|
2010-05-25T13:30:00Z,105.11,107.87,104.38,107.81799,396505088,7.098976827
|
|
2010-05-26T13:30:00Z,108.48,109.47,106.85001,107.17,349719296,-1.960399209
|
|
2010-05-27T13:30:00Z,109.19,110.8,108.78011,110.75999,300870400,29.12891928
|
|
2010-05-28T13:30:00Z,110.64,110.724,108.85001,109.369,297933312,-8.538293123
|
|
2010-06-01T13:30:00Z,108.35001,109.95,107.37,107.53,277909248,-11.06665354
|
|
2010-06-02T13:30:00Z,108.08,110.34,107.50909,110.33,240243632,21.51987453
|
|
2010-06-03T13:30:00Z,110.64999,111.06,109.58,110.71001,226618256,2.231915545
|
|
2010-06-04T13:30:00Z,108.61,109.33,106.465,106.82001,398475520,-35.44922712
|
|
2010-06-07T13:30:00Z,107.2,107.61,105.41,105.49001,264609056,-8.762616277
|
|
2010-06-08T13:30:00Z,105.57001,106.83,104.64999,106.62,357774336,3.94251257
|
|
2010-06-09T13:30:00Z,107.24001,108.28,105.60001,106.05,268023248,-3.182176751
|
|
2010-06-10T13:30:00Z,107.86,109.28,106.0426,109.14999,317890560,19.6882525
|
|
2010-06-11T13:30:00Z,108.19,109.75,108.12,109.67999,214128128,5.266976334
|
|
2010-06-14T13:30:00Z,110.52,111.12,109.39999,109.509,207196000,-1.307499017
|
|
2010-06-15T13:30:00Z,110.28,112.10001,110.09,112,238268624,19.65036055
|
|
2010-06-16T13:30:00Z,111.42,112.42,111.2,111.96001,216373936,2.000045455
|
|
2010-06-17T13:30:00Z,112.28,112.33,111.05,112.14,263185744,0.98474042
|
|
2010-06-18T13:30:00Z,111.83,112.13,111.37,111.729,174006560,-2.986757813
|
|
2010-06-21T13:30:00Z,113.12,113.2,110.78999,111.41,213140624,-4.527485643
|
|
2010-06-22T13:30:00Z,111.41,111.89999,109.41,109.57001,239355312,-13.65679488
|
|
2010-06-23T13:30:00Z,109.64,110.03,108.48,109.23,254698752,-3.406310907
|
|
2010-06-24T13:30:00Z,108.69,108.83,107.14,107.42,268691968,-16.70098808
|
|
2010-06-25T13:30:00Z,107.74001,108.42,106.77,107.86749,238726496,0.615406607
|
|
2010-06-28T13:30:00Z,108.03,108.32001,107.14,107.53,169333248,-2.084612306
|
|
2010-06-29T13:30:00Z,106.02,107.5114,103.55,104.21001,373760512,-26.41938542
|
|
2010-06-30T13:30:00Z,103.92,104.88,102.88,103.22,284101632,-6.075574236
|
|
2010-07-01T13:30:00Z,103.14999,103.49001,101.13,102.75999,382924800,-4.276908424
|
|
2010-07-02T13:30:00Z,103.11,103.42,101.62,102.2,233385120,-4.177297349
|
|
2010-07-06T13:30:00Z,103.64,104.37,101.88,102.87,256936432,0.286971021
|
|
2010-07-07T13:30:00Z,103.13,106.24001,103.02,106.1075,253769680,27.38125274
|
|
2010-07-08T13:30:00Z,107,107.28,105.91,107.16,210842064,6.504983557
|
|
2010-07-09T13:30:00Z,107.13,107.97,106.92999,107.96001,144999872,5.882828342
|
|
2010-07-12T13:30:00Z,107.60001,108.24001,107.14999,108.03,131283568,1.921569398
|
|
2010-07-13T13:30:00Z,109.14999,110.09,108.92999,109.66,213025872,14.93649627
|
|
2010-07-14T13:30:00Z,109.31,110.08,108.86,109.651,184426752,1.072363502
|
|
2010-07-15T13:30:00Z,109.61,110.06,108.17,109.67999,232337872,0.699332474
|
|
2010-07-16T13:30:00Z,109.09,109.2059,106.45,106.66,282693376,-28.28167828
|
|
2010-07-19T13:30:00Z,107.05,107.63,106.22,107.28999,186709008,0.428161245
|
|
2010-07-20T13:30:00Z,105.87,108.56,105.82001,108.48,258162320,8.383541723
|
|
2010-07-21T13:30:00Z,109.03999,109.07001,106.63,107.07001,264526944,-6.514910219
|
|
2010-07-22T13:30:00Z,108.34,109.94,108.33,109.461,274781440,16.14207888
|
|
2010-07-23T13:30:00Z,109.24001,110.57001,108.92999,110.41,222020816,6.548609855
|
|
2010-07-26T13:30:00Z,110.60001,111.67,110.28999,111.56,182126496,9.052054139
|
|
2010-07-27T13:30:00Z,112.17,112.28999,111.11,111.55,204855568,-0.257049028
|
|
2010-07-28T13:30:00Z,111.32001,111.66,110.46001,110.83,163056192,-5.631011345
|
|
2010-07-29T13:30:00Z,111.52,111.82001,109.41,110.28999,220149008,-4.476964206
|
|
2010-07-30T13:30:00Z,109.17,110.86,108.98,110.27,220070496,0.832806477
|
|
2010-08-02T13:30:00Z,111.99001,112.94,111.53999,112.75999,188263184,22.75548808
|
|
2010-08-03T13:30:00Z,112.48,112.77,111.85001,112.22,146657248,-2.441105386
|
|
2010-08-04T13:30:00Z,112.53,113.11,112.16,112.97,158171632,4.959667488
|
|
2010-08-05T13:30:00Z,112.25,112.91,112.08,112.85001,140473744,1.663101482
|
|
2010-08-06T13:30:00Z,111.74001,112.57001,110.92,112.392,239728256,0.11184224
|
|
2010-08-09T13:30:00Z,112.92,113.17999,112.32001,112.992,120800368,3.846626881
|
|
2010-08-10T13:30:00Z,112.03,112.98,111.3701,112.375,242916192,-2.646047608
|
|
2010-08-11T13:30:00Z,110.64999,110.69,109.12,109.3,273408256,-29.82863926
|
|
2010-08-12T13:30:00Z,107.64999,109.02,107.60001,108.63,239542560,-2.89768732
|
|
2010-08-13T13:30:00Z,108.28999,108.96001,108.17999,108.31,158698496,-0.178333128
|
|
2010-08-16T13:30:00Z,107.57001,108.61,107.17999,108.25999,147895248,1.476394913
|
|
2010-08-17T13:30:00Z,109.19,110.39,108.88,109.59,172270256,11.37500839
|
|
2010-08-18T13:30:00Z,109.53999,110.38,108.91,109.78999,182922064,1.336552946
|
|
2010-08-19T13:30:00Z,109.22,109.49001,107.42999,107.88,265847568,-16.34007221
|
|
2010-08-20T13:30:00Z,107.56,107.93761,106.74989,107.53,209714128,-3.246973344
|
|
2010-08-23T13:30:00Z,108.03999,108.57001,107.07001,107.1236,163490256,-3.760313105
|
|
2010-08-24T13:30:00Z,105.95,106.39,104.97,105.53,280795648,-13.57217237
|
|
2010-08-25T13:30:00Z,104.95,106.34,104.28999,105.94,272330752,2.877040014
|
|
2010-08-26T13:30:00Z,106.44,106.58,104.88,105.23,224492688,-3.631418485
|
|
2010-08-27T13:30:00Z,105.89,106.97,104.31,106.86,272704000,6.653481013
|
|
2010-08-30T13:30:00Z,106.58,106.91,105.3,105.311,167238560,-10.21578947
|
|
2010-08-31T13:30:00Z,104.92,105.98,104.49001,105.31,273933056,-0.349936289
|
|
2010-09-01T13:30:00Z,106.73,108.61,106.66,108.46001,267834944,31.15541667
|
|
2010-09-02T13:30:00Z,108.72,109.49001,108.49001,109.47,156112128,8.082962184
|
|
2010-09-03T13:30:00Z,110.53999,110.99001,109.95,110.89,212197248,11.53921193
|
|
2010-09-07T13:30:00Z,110.37,110.50999,109.55,109.64,141973680,-10.33763023
|
|
2010-09-08T13:30:00Z,109.86,110.85001,109.81,110.41,150268944,4.988650302
|
|
2010-09-09T13:30:00Z,111.64999,111.67999,110.62,110.92,147017872,1.72159923
|
|
2010-09-10T13:30:00Z,111.12,111.61,110.87,111.48199,127818944,2.620172243
|
|
2010-09-13T13:30:00Z,112.58,112.95,112.13,112.72,178503440,10.39397953
|
|
2010-09-14T13:30:00Z,112.5,113.28999,112.08,112.64999,209823568,0.128466895
|
|
2010-09-15T13:30:00Z,112.32001,113.21001,111.98,113.08,168608320,2.799875937
|
|
2010-09-16T13:30:00Z,112.73,113.12,112.35001,113.05,199962880,1.520820421
|
|
2010-09-17T13:30:00Z,113.03999,113.14999,112.17999,112.49001,195836816,-3.909762796
|
|
2010-09-20T13:30:00Z,112.88,114.46001,112.52161,114.21001,214786688,13.22968543
|
|
2010-09-21T13:30:00Z,114.3,114.84,113.50999,113.98,268632320,-0.151338712
|
|
2010-09-22T13:30:00Z,113.8,114.44,113.10001,113.42,191322368,-3.21477484
|
|
2010-09-23T13:30:00Z,112.49001,113.67,112.17999,112.498,202354256,-4.953187717
|
|
2010-09-24T13:30:00Z,113.75,114.89999,113.64999,114.82001,209671680,23.47971694
|
|
2010-09-27T13:30:00Z,114.86,114.99001,114.16,114.27,128799440,-2.170594441
|
|
2010-09-28T13:30:00Z,114.42,115.03999,113.17999,114.67,209207440,1.28106717
|
|
2010-09-29T13:30:00Z,114.38,114.91,114.02,114.47,179665744,-0.394520997
|
|
2010-09-30T13:30:00Z,115.05,115.78999,113.59,114.13,287106560,-2.886099108
|
|
2010-10-01T13:30:00Z,114.99001,115.12,113.92999,114.61,174638624,0.261420034
|
|
2010-10-04T13:30:00Z,114.37,114.85001,113.17999,113.75,166153184,-6.405606108
|
|
2010-10-05T13:30:00Z,114.8,116.32001,114.67,116.03999,229634064,19.53727301
|
|
2010-10-06T13:30:00Z,116.02,116.33,115.56,116.03,148626496,0.847227366
|
|
2010-10-07T13:30:00Z,116.5,116.53,115.19,115.89,164860000,-1.730446927
|
|
2010-10-08T13:30:00Z,116.05,116.86,115.61,116.53751,177760064,3.19341377
|
|
2010-10-11T13:30:00Z,116.72,116.97,116.25,116.64999,103098320,0.640072062
|
|
2010-10-12T13:30:00Z,116.27,117.35001,115.64999,117.00999,182210000,2.592733501
|
|
2010-10-13T13:30:00Z,117.66,118.55,117.38,117.92,194347120,7.656334162
|
|
2010-10-14T13:30:00Z,117.80991,118.00999,116.72,117.46001,217764256,-3.154672728
|
|
2010-10-15T13:30:00Z,118.28,118.35001,116.75999,117.7,243704944,-0.455894243
|
|
2010-10-18T13:30:00Z,117.74001,118.67,117.31,118.28,141502192,2.839888497
|
|
2010-10-19T13:30:00Z,117.19,117.85001,116.02,116.73,280604672,-10.65854755
|
|
2010-10-20T13:30:00Z,116.94,118.44,116.87,117.87,200051744,9.073717949
|
|
2010-10-21T13:30:00Z,118.39999,119.09,117.21001,118.13,221546128,1.290408771
|
|
2010-10-22T13:30:00Z,118.31,118.53,118,118.347,108212320,0.702942272
|
|
2010-10-25T13:30:00Z,119.14,119.75999,118.61,118.7,151145680,0.973268375
|
|
2010-10-26T13:30:00Z,118.10001,118.84,117.87,118.72,158982880,1.056688947
|
|
2010-10-27T13:30:00Z,117.89,118.50999,117.25999,118.38,190023936,0.362569557
|
|
2010-10-28T13:30:00Z,119.06,119.11,117.83,118.39999,168576000,-0.61000869
|
|
2010-10-29T13:30:00Z,118.28,118.72,118.07001,118.49001,144305504,0.07597328
|
|
2010-11-01T13:30:00Z,119.07001,119.75,117.85001,118.53,174074688,-0.715956575
|
|
2010-11-02T13:30:00Z,119.42,119.75,119.10001,119.47501,158345872,5.96826891
|
|
2010-11-03T13:30:00Z,119.675,120.02,118.45,119.95,226702752,2.533164213
|
|
2010-11-04T13:30:00Z,121.28,122.32001,119.9724,122.25999,215039312,17.50453809
|
|
2010-11-05T13:30:00Z,122.34,122.92,122.17999,122.72501,180654128,3.77962779
|
|
2010-11-08T14:30:00Z,122.34,122.69,121.94,122.49001,155901632,-0.362069938
|
|
2010-11-09T14:30:00Z,122.82001,122.95,121.12,121.61,186621568,-6.636894061
|
|
2010-11-10T14:30:00Z,121.58,122.16,120.66,122.10001,221387376,1.474120268
|
|
2010-11-11T14:30:00Z,121.05,121.82001,120.67999,121.63499,158017568,-0.267649986
|
|
2010-11-12T14:30:00Z,120.82001,121.35001,119.64999,120.198,239068816,-9.992007533
|
|
2010-11-15T14:30:00Z,120.58,121.05,119.98,120.03,163940688,-2.600586953
|
|
2010-11-16T14:30:00Z,119.28999,119.49001,117.59,118.16,300332032,-17.0012844
|
|
2010-11-17T14:30:00Z,118.21001,118.71001,117.86,118.218,172308816,-0.669303404
|
|
2010-11-18T14:30:00Z,119.36,120.39,119.35001,119.9575,197723680,17.2241847
|
|
2010-11-19T14:30:00Z,119.89999,120.34,119.25,120.28999,156852816,2.414936901
|
|
2010-11-22T14:30:00Z,119.69,120.24001,118.77,120.19,181592192,1.47650206
|
|
2010-11-23T14:30:00Z,118.77,119.015,117.99001,118.44749,222308944,-14.07657459
|
|
2010-11-24T14:30:00Z,119.2,120.23,119.17999,120.2,140159056,16.16438391
|
|
2010-11-26T14:30:00Z,119.16,119.81,118.8,118.8,76007680,-7.998281787
|
|
2010-11-29T14:30:00Z,118.5,119.48,117.74001,119.162,223642256,2.182983138
|
|
2010-11-30T14:30:00Z,117.98,119.17,117.81,118.49249,233930624,-1.372411832
|
|
2010-12-01T14:30:00Z,120.2,121.24001,120.19,121.00999,221037120,25.84514617
|
|
2010-12-02T14:30:00Z,121.2,122.64999,121.13,122.56,191213568,13.98782989
|
|
2010-12-03T14:30:00Z,122.14,123.03,122.11,122.89,151288816,2.436259921
|
|
2010-12-06T14:30:00Z,122.63,123.03999,122.5,122.75999,103050432,0.410393528
|
|
2010-12-07T14:30:00Z,123.94,124.00999,122.75999,122.83,206580944,-2.756416801
|
|
2010-12-08T14:30:00Z,122.98,123.38,122.41,123.28,138019184,0.888652305
|
|
2010-12-09T14:30:00Z,123.97,124.02,123.14999,123.75999,123705056,2.202284235
|
|
2010-12-10T14:30:00Z,124.14,124.60001,123.73,124.48,117571632,4.766351744
|
|
2010-12-13T14:30:00Z,125.05,125.2,124.52,124.56,133812624,-0.458598726
|
|
2010-12-14T14:30:00Z,124.75,125.23,124.28999,124.67,147249568,-0.206909817
|
|
2010-12-15T14:30:00Z,124.44,124.92999,123.89,124.09801,160823008,-3.509044307
|
|
2010-12-16T14:30:00Z,124.17999,124.91,123.75,124.82001,185035184,3.897431473
|
|
2010-12-17T14:30:00Z,124.08,124.46001,123.82001,124.3,141075248,-1.594411508
|
|
2010-12-20T14:30:00Z,124.64,124.89999,123.98,124.60001,119085440,1.288510971
|
|
2010-12-21T14:30:00Z,124.99001,125.47,124.87,125.39,94965440,7.152583123
|
|
2010-12-22T14:30:00Z,125.48,125.82001,125.41,125.78,78878064,3.307708602
|
|
2010-12-23T14:30:00Z,125.64,125.78,125.28999,125.60001,70079248,-0.677464778
|
|
2010-12-27T14:30:00Z,125.13,125.77,125.03999,125.64999,58125968,1.418848792
|
|
2010-12-28T14:30:00Z,125.89999,125.95,125.5,125.83,55309008,0.889082497
|
|
2010-12-29T14:30:00Z,125.98,126.2,125.89999,125.92,58033040,0.27882648
|
|
2010-12-30T14:30:00Z,125.8,126.13,125.53,125.72,76616880,-1.010670732
|
|
2010-12-31T14:30:00Z,125.53,125.87,125.33,125.75,91270256,0.522321429
|
|
2011-01-03T14:30:00Z,126.71001,127.60001,125.6969,127.05,138725184,9.005035468
|
|
2011-01-04T14:30:00Z,127.33,127.37,126.19,126.98,137409680,-0.679853863
|
|
2011-01-05T14:30:00Z,126.58,127.72501,126.46001,127.64,133975248,3.795626271
|
|
2011-01-06T14:30:00Z,127.69,127.83,127.00999,127.39,122519008,-0.489922616
|
|
2011-01-07T14:30:00Z,127.56,127.77,126.14999,127.14,156034560,-2.446170487
|
|
2011-01-10T14:30:00Z,126.58,127.16,126.2,126.98,122401632,-0.358568075
|
|
2011-01-11T14:30:00Z,127.44,127.74001,126.95,127.42999,110286944,2.908633399
|
|
2011-01-12T14:30:00Z,128.21001,128.72,127.4621,128.58,107929120,8.416562782
|
|
2011-01-13T14:30:00Z,128.63,128.69,128.05,128.36749,129229120,-1.136281822
|
|
2011-01-14T14:30:00Z,128.19,129.33,128.10001,129.3,117677872,6.601949095
|
|
2011-01-18T14:30:00Z,129.17999,129.64,129.03,129.52,114401248,1.598251408
|
|
2011-01-19T14:30:00Z,129.41,129.53571,127.91,128.25,151958320,-10.3818072
|
|
2011-01-20T14:30:00Z,127.96001,128.39999,127.13,128.08,175745632,-1.794905737
|
|
2011-01-21T14:30:00Z,128.88,129.17,128.23,128.37,151462880,0.423728735
|
|
2011-01-24T14:30:00Z,128.285,129.25,128.25999,129.10001,113715440,4.970946569
|
|
2011-01-25T14:30:00Z,128.75999,129.28,128.11,129.17,167552128,2.156341901
|
|
2011-01-26T14:30:00Z,129.49001,130.05,129.23,129.67,141281440,3.998662733
|
|
2011-01-27T14:30:00Z,129.7,130.21001,129.47,129.99001,123302624,2.192748558
|
|
2011-01-28T14:30:00Z,130.14,130.35001,127.50999,127.72,295637248,-18.13438083
|
|
2011-01-31T14:30:00Z,128.07001,128.78,127.75,128.67999,149249120,2.649919697
|
|
2011-02-01T14:30:00Z,129.46001,130.97,129.3801,130.74001,167194192,19.51148138
|
|
2011-02-02T14:30:00Z,130.39999,130.84,130.33,130.485,118323632,0.331882718
|
|
2011-02-03T14:30:00Z,130.25999,130.98,129.57001,130.78,145886624,2.302500493
|
|
2011-02-04T14:30:00Z,130.83,131.2,130.23,131.14999,134634688,2.06245625
|
|
2011-02-07T14:30:00Z,131.44,132.39999,131.42999,131.97,112439008,7.648437155
|
|
2011-02-08T14:30:00Z,132.09,132.64,131.73,132.57001,99072688,3.906385192
|
|
2011-02-09T14:30:00Z,132.21001,132.63,131.61,132.269,146436624,-0.797440768
|
|
2011-02-10T14:30:00Z,131.60001,132.47,131.3,132.321,162708496,2.18399903
|
|
2011-02-11T14:30:00Z,131.8,133.28,131.77,133.11,137716432,5.759708831
|
|
2011-02-14T14:30:00Z,133.03,133.53999,132.88,133.42999,101691120,2.306416237
|
|
2011-02-15T14:30:00Z,133.02,133.22,132.3167,133.00999,119575376,-2.040456376
|
|
2011-02-16T14:30:00Z,133.46001,134.00999,133.19,133.85001,130183440,7.072057047
|
|
2011-02-17T14:30:00Z,133.46001,134.42999,133.34,134.25,109810432,2.724356891
|
|
2011-02-18T14:30:00Z,134.37,134.69,134.06,134.53,130002320,1.852716322
|
|
2011-02-22T14:30:00Z,133.12,134.56149,131.47,131.83,233116368,-20.18468046
|
|
2011-02-23T14:30:00Z,131.75,132.07001,130.21001,131.02,227610128,-6.947122065
|
|
2011-02-24T14:30:00Z,130.88,131.44,129.7,130.92999,260467056,-1.062157997
|
|
2011-02-25T14:30:00Z,131.48,132.41,131.39999,132.33,141693808,13.51646747
|
|
2011-02-28T14:30:00Z,132.82001,133.32001,132.38,133.14999,141600752,6.292500567
|
|
2011-03-01T14:30:00Z,133.57001,133.69,130.89,130.92999,258582256,-16.94267753
|
|
2011-03-02T14:30:00Z,130.75,131.82001,130.35001,131.21001,200277808,-0.391681004
|
|
2011-03-03T14:30:00Z,132.39999,133.62,132.39,133.47,176485184,22.6520476
|
|
2011-03-04T14:30:00Z,133.37,133.63,131.60001,132.47,277371392,-6.015412727
|
|
2011-03-07T14:30:00Z,132.86,133.15939,130.735,131.42999,216888944,-8.104049482
|
|
2011-03-08T14:30:00Z,131.64,133,131.07001,132.58,174706432,5.4157265
|
|
2011-03-09T14:30:00Z,132.32001,132.8,131.60001,132.39,153903440,0.341440968
|
|
2011-03-10T14:30:00Z,131,131.17999,129.81,129.9375,301665792,-24.00552151
|
|
2011-03-11T14:30:00Z,129.52,131.31,129.49001,130.84,225758496,5.334040971
|
|
2011-03-14T13:30:00Z,129.99001,130.48,129.06,130.05,235607744,-2.478655764
|
|
2011-03-15T13:30:00Z,126.59,129.33,126.5,128.56,359794688,-3.392180639
|
|
2011-03-16T13:30:00Z,128.14999,128.57001,125.28,126.175,469160704,-15.60865602
|
|
2011-03-17T13:30:00Z,128,128.39,127.10001,127.85001,254521632,6.818004157
|
|
2011-03-18T13:30:00Z,128.84,128.88,127.50999,127.75999,230654368,-3.05300993
|
|
2011-03-21T13:30:00Z,129.35001,130.00999,129.2,129.74001,154065312,14.88296989
|
|
2011-03-22T13:30:00Z,129.72,129.89,129.17,129.28999,129743440,-2.473202792
|
|
2011-03-23T13:30:00Z,128.92999,130,128.32001,129.66,148648752,2.128241709
|
|
2011-03-24T13:30:00Z,130.39999,131.09,129.67,130.89999,159238320,9.298835752
|
|
2011-03-25T13:30:00Z,131.24001,131.87,130.89211,131.3,155770000,3.050850493
|
|
2011-03-28T13:30:00Z,131.58,131.92,130.94,130.98,109839056,-2.356171435
|
|
2011-03-29T13:30:00Z,130.87,131.89999,130.44,131.86,129844560,4.374979619
|
|
2011-03-30T13:30:00Z,132.55,133.16,132.36,132.77,135895872,7.937138728
|
|
2011-03-31T13:30:00Z,132.60001,132.96001,132.45,132.59,132756496,-0.460186545
|
|
2011-04-01T13:30:00Z,133.41,133.77,132.83,133.14999,154038944,2.967224489
|
|
2011-04-04T13:30:00Z,133.42999,133.67,132.88,133.25999,100773312,-0.152058766
|
|
2011-04-05T13:30:00Z,133,133.83,132.94,133.24001,121083808,0.219770947
|
|
2011-04-06T13:30:00Z,133.88,134,133.12,133.66,120453632,1.869613379
|
|
2011-04-07T13:30:00Z,133.42,133.97749,132.66,133.32001,170973184,-2.026358116
|
|
2011-04-08T13:30:00Z,133.91,133.99001,132.31,132.86,148014816,-3.739417844
|
|
2011-04-11T13:30:00Z,133,133.45,132.14,132.46001,121518496,-2.668478537
|
|
2011-04-12T13:30:00Z,131.72,131.98,130.99001,131.47,161480688,-8.413558248
|
|
2011-04-13T13:30:00Z,132.08,132.17999,130.96001,131.46001,162172944,-1.32341501
|
|
2011-04-14T13:30:00Z,130.7,131.75999,130.27,131.56,161271248,1.695471945
|
|
2011-04-15T13:30:00Z,131.8,132.37,131.41,132.03999,170146624,3.511371543
|
|
2011-04-18T13:30:00Z,130.59,132.03011,129.50999,130.56,210908192,-8.777684406
|
|
2011-04-19T13:30:00Z,130.75999,131.35001,130.44,131.31,124321872,5.475683678
|
|
2011-04-20T13:30:00Z,132.88,133.39,132.78999,133.10001,156473008,17.92730494
|
|
2011-04-21T13:30:00Z,133.78999,133.84,133.1046,133.78,136214496,4.259118784
|
|
2011-04-25T13:30:00Z,133.67999,133.86,133.2,133.64,65231072,-0.889113261
|
|
2011-04-26T13:30:00Z,134.05,135.06,133.91,134.791,146658432,10.35877265
|
|
2011-04-27T13:30:00Z,135.05,135.87,134.5,135.67,143104816,5.958912353
|
|
2011-04-28T13:30:00Z,135.42999,136.28999,135.41,136.11,124865744,3.500599945
|
|
2011-04-29T13:30:00Z,136.16,136.57001,135.98,136.42999,115094368,2.364274435
|
|
2011-05-02T13:30:00Z,137.07001,137.17999,135.95,136.22,126310064,-2.050227483
|
|
2011-05-03T13:30:00Z,135.96001,136.19,135.045,135.73,138445808,-4.374178337
|
|
2011-05-04T13:30:00Z,135.67,135.73,134.23,134.83,182821184,-8.291534644
|
|
2011-05-05T13:30:00Z,134.08,134.95,133.02,133.61,227065680,-8.801547897
|
|
2011-05-06T13:30:00Z,134.94,135.63,133.22,134.2,222951248,0.511993076
|
|
2011-05-09T13:30:00Z,134.19,135.11,133.98,134.72,114134432,2.595057034
|
|
2011-05-10T13:30:00Z,135.17,136.11,135,135.87,114887008,10.25847649
|
|
2011-05-11T13:30:00Z,135.67,135.69,133.82001,134.44,193745632,-11.22218752
|
|
2011-05-12T13:30:00Z,134.08,135.36,133.39,135.08,171648128,2.398806257
|
|
2011-05-13T13:30:00Z,135.14999,135.34,133.56,134.03999,157499056,-6.294381773
|
|
2011-05-16T13:30:00Z,133.56,134.61,132.97,133.19,141770624,-4.577415825
|
|
2011-05-17T13:30:00Z,132.69,133.35001,132.12,133.17,192852320,0.644725749
|
|
2011-05-18T13:30:00Z,133.24001,134.5,132.95,134.36,135228128,9.307984094
|
|
2011-05-19T13:30:00Z,134.8,135.03,133.94,134.67999,119584880,1.650496967
|
|
2011-05-20T13:30:00Z,134.33,134.6781,133.36,133.61,182638320,-8.928408285
|
|
2011-05-23T13:30:00Z,131.98,133.64751,131.59,132.06,168800000,-9.535711572
|
|
2011-05-24T13:30:00Z,132.44,132.73,131.7,131.95,147200320,-1.336011905
|
|
2011-05-25T13:30:00Z,131.42,132.94,131.38,132.39,151102192,2.951244428
|
|
2011-05-26T13:30:00Z,132.03,133.24001,131.78,133,164984624,4.173574513
|
|
2011-05-27T13:30:00Z,133.37,133.87,132.9588,133.50999,120921872,3.87645158
|
|
2011-05-31T13:30:00Z,134.77,134.92,133.84,134.89999,164731184,10.25830186
|
|
2011-06-01T13:30:00Z,134.50999,134.9234,131.75999,131.87,233094256,-26.51224799
|
|
2011-06-02T13:30:00Z,131.96001,132.24001,130.96001,131.73,200466752,-2.682487751
|
|
2011-06-03T13:30:00Z,130.14999,131.42,130.08,130.42,234690128,-8.186866346
|
|
2011-06-06T13:30:00Z,130.09,130.36,128.87,129.045,179951120,-11.16728999
|
|
2011-06-07T13:30:00Z,129.7,130.07001,128.85001,128.96001,161805936,-3.097671044
|
|
2011-06-08T13:30:00Z,128.75999,129.19,128.17999,128.42,198696320,-3.65123153
|
|
2011-06-09T13:30:00Z,128.77,129.92999,128.46001,129.39999,160964368,7.250354469
|
|
2011-06-10T13:30:00Z,128.85001,128.92999,127.25999,127.60001,238629312,-14.70429828
|
|
2011-06-13T13:30:00Z,127.89,128.24001,127.05,127.7,207599744,-0.818656781
|
|
2011-06-14T13:30:00Z,128.87,129.77,128.82001,129.32001,160570368,14.93125199
|
|
2011-06-15T13:30:00Z,128.24001,129.2991,126.67999,127.02,300957952,-16.83375991
|
|
2011-06-16T13:30:00Z,127.06,127.97,126.32001,127.3,308038400,0.288516532
|
|
2011-06-17T13:30:00Z,127.92999,127.94,126.62,127.05,234996064,-1.940201993
|
|
2011-06-20T13:30:00Z,126.62,127.97,126.58,127.7,159478944,3.464300022
|
|
2011-06-21T13:30:00Z,128.36,129.7,127.75349,129.45,193157248,14.29284678
|
|
2011-06-22T13:30:00Z,129.05,129.81,128.59,128.67,176886432,-2.511934673
|
|
2011-06-23T13:30:00Z,127.16,128.63609,126.19,128.30099,334286848,0.645226139
|
|
2011-06-24T13:30:00Z,128.27,128.37,126.62,126.81,226129376,-9.992530961
|
|
2011-06-27T13:30:00Z,126.89,128.42999,126.64,127.94,168908192,6.060895584
|
|
2011-06-28T13:30:00Z,128.45,129.63,128.27,129.61,165556256,14.84659091
|
|
2011-06-29T13:30:00Z,130.2,130.92999,129.6321,130.72,244295376,8.564984458
|
|
2011-06-30T13:30:00Z,131.14,132.17999,130.705,131.97,223496496,10.20521175
|
|
2011-07-01T13:30:00Z,132.09,134.10001,131.78,133.92,202385632,16.18306091
|
|
2011-07-05T13:30:00Z,133.78,134.08,133.39,133.81,165935936,1.046432462
|
|
2011-07-06T13:30:00Z,133.49001,134.14,133.11,133.97,143332688,1.71835241
|
|
2011-07-07T13:30:00Z,135.16,135.7,134.88,135.36,170464192,12.47894564
|
|
2011-07-08T13:30:00Z,133.83,135.3558,133.39,134.39999,194171504,-3.813616724
|
|
2011-07-11T13:30:00Z,132.75,133.17999,131.66,131.97,195918560,-20.17696103
|
|
2011-07-12T13:30:00Z,131.69,132.78,131.36,131.39999,214675632,-2.8526012
|
|
2011-07-13T13:30:00Z,132.09,133.22,131.519,131.84,204062560,1.50492454
|
|
2011-07-14T13:30:00Z,132.17,132.78,130.67999,130.92999,226111744,-5.339088967
|
|
2011-07-15T13:30:00Z,131.66,131.87,130.77,131.69,220124624,1.937548427
|
|
2011-07-18T13:30:00Z,131.08,131.28,129.63,130.61,196872064,-9.038422819
|
|
2011-07-19T13:30:00Z,131.34,132.89,131.31,132.73,166554880,18.77380952
|
|
2011-07-20T13:30:00Z,133.07001,133.14999,132.42,132.64999,137145312,0.140030448
|
|
2011-07-21T13:30:00Z,133.39999,134.82001,132.6693,134.49001,245270320,13.65036355
|
|
2011-07-22T13:30:00Z,134.52,134.72,133.75999,134.58,126019312,1.452970146
|
|
2011-07-25T13:30:00Z,133.3,134.49001,133.16,133.83,136653680,-3.000888486
|
|
2011-07-26T13:30:00Z,133.74001,133.96001,133.03,133.33,131278128,-2.69411582
|
|
2011-07-27T13:30:00Z,132.59,132.63,130.42999,130.60001,249020000,-26.15386361
|
|
2011-07-28T13:30:00Z,130.60001,131.77,130.00999,130.22,207939872,-3.457848285
|
|
2011-07-29T13:30:00Z,128.91,130.55,127.96671,129.33,307042560,-4.075136918
|
|
2011-08-01T13:30:00Z,130.84,130.96001,127.53,128.78,325790720,-4.694116848
|
|
2011-08-02T13:30:00Z,127.81,128.5,125.49001,125.49001,346653696,-27.85606339
|
|
2011-08-03T13:30:00Z,125.66,126.31,123.53,126.17,371029504,1.294251056
|
|
2011-08-04T13:30:00Z,124.42,124.62,120.06,120.25999,520721920,-54.9656369
|
|
2011-08-05T13:30:00Z,121.75999,122.07001,116.86,120.08,655561472,-7.003922892
|
|
2011-08-08T13:30:00Z,116.91,120.1218,112.02,112.25999,702263808,-62.45308043
|
|
2011-08-09T13:30:00Z,114.07001,117.64,110.27,117.48,717828608,22.70898915
|
|
2011-08-10T13:30:00Z,115.25999,116.28,111.95,112.28999,662607360,-34.8016732
|
|
2011-08-11T13:30:00Z,113.25999,118.92,112.317,117.33,487979776,35.65753605
|
|
2011-08-12T13:30:00Z,118.39999,119.215,117.28,118.12,313731584,6.653786994
|
|
2011-08-15T13:30:00Z,119.19,120.74001,119,120.62,258810560,22.88864037
|
|
2011-08-16T13:30:00Z,119.47,120.69,118.31,119.59,294095104,-3.230308219
|
|
2011-08-17T13:30:00Z,120.25,121.2,118.72,119.67,238201056,-0.721613546
|
|
2011-08-18T13:30:00Z,116.5,119.714,113.39,114.50999,512956160,-38.22470069
|
|
2011-08-19T13:30:00Z,112.96001,115.88,112.5,112.64,428281344,-8.188654778
|
|
2011-08-22T13:30:00Z,115.17,115.23,112.41,112.73,275090688,-6.75410296
|
|
2011-08-23T13:30:00Z,113.14999,116.5665,112.58,116.44,331136512,24.75281693
|
|
2011-08-24T13:30:00Z,116.19,118.24001,115.92,118.08,246869680,12.19871555
|
|
2011-08-25T13:30:00Z,118.73,119.39999,115.87,116.28,312365312,-8.808618198
|
|
2011-08-26T13:30:00Z,115.69,118.50999,113.85001,117.97,314495744,6.387533505
|
|
2011-08-29T13:30:00Z,119.56,121.42999,118.0569,121.36,190977184,26.36301059
|
|
2011-08-30T13:30:00Z,120.83,122.42999,119.25999,121.67999,241315680,4.332666523
|
|
2011-08-31T13:30:00Z,122.46001,123.50999,121.3,122.22,301828352,2.986288822
|
|
2011-09-01T13:30:00Z,122.28999,123.39999,120.78,120.94,254585872,-6.766801586
|
|
2011-09-02T13:30:00Z,118.42,120.8726,117.42999,117.85001,255517184,-21.35472671
|
|
2011-09-06T13:30:00Z,114.39,117.16,114.38,116.99001,285142784,1.97466184
|
|
2011-09-07T13:30:00Z,118.75999,120.34,118.36,120.28999,209803120,29.77970614
|
|
2011-09-08T13:30:00Z,119.57001,120.94,118.77,119.03999,250568192,-4.214994797
|
|
2011-09-09T13:30:00Z,117.67999,119.05701,115.28,115.92,380195072,-24.84023126
|
|
2011-09-12T13:30:00Z,114.47,116.75999,114.05,116.67,305793536,5.231577655
|
|
2011-09-13T13:30:00Z,117.05,118.17999,116.22,117.74001,272514560,7.388358619
|
|
2011-09-14T13:30:00Z,118.34,120.8,116.72,119.37,319389440,10.42254513
|
|
2011-09-15T13:30:00Z,120.64999,121.47,119.4034,121.42999,326777088,15.18105188
|
|
2011-09-16T13:30:00Z,121.28999,121.97,120.32001,121.521,284528128,1.509742667
|
|
2011-09-19T13:30:00Z,119.53,120.92999,118.72,120.31,241516944,-5.212762929
|
|
2011-09-20T13:30:00Z,120.82001,121.99001,120.00999,120.17,218932128,-1.303468187
|
|
2011-09-21T13:30:00Z,120.23,120.60001,116.44,116.63,316251136,-29.67651095
|
|
2011-09-22T13:30:00Z,113.25,114.21001,111.3,112.86,513920000,-32.28389464
|
|
2011-09-23T13:30:00Z,112.11,114.16,112.02,113.53999,307242496,4.711537709
|
|
2011-09-26T13:30:00Z,114.61,116.39999,112.98,116.24001,260673632,18.32470384
|
|
2011-09-27T13:30:00Z,118.53,119.56,116.84,117.53999,311753728,7.340291961
|
|
2011-09-28T13:30:00Z,117.78,118.49001,114.97,115.145,286696704,-16.88305799
|
|
2011-09-29T13:30:00Z,117.05,117.63,113.92999,116.05,298108928,-0.904168774
|
|
2011-09-30T13:30:00Z,114.45,115.45,113.07001,113.14999,288685568,-24.15538684
|
|
2011-10-03T13:30:00Z,112.49001,113.95,109.81,109.92999,365136640,-22.55806898
|
|
2011-10-04T13:30:00Z,108.35001,112.58,107.42999,112.34,459177472,10.76992854
|
|
2011-10-05T13:30:00Z,112.62,114.72,111.58,114.42,284108032,14.29977307
|
|
2011-10-06T13:30:00Z,114.36,116.66,113.50999,116.49001,257800752,13.94168627
|
|
2011-10-07T13:30:00Z,117.17,117.245,115.06,115.71001,312657920,-3.214863763
|
|
2011-10-10T13:30:00Z,117.67999,119.63,117.67,119.58,230666192,33.02493434
|
|
2011-10-11T13:30:00Z,118.87,120.03999,118.75,119.7,209087936,2.968504381
|
|
2011-10-12T13:30:00Z,120.60001,122.14,120.33,120.75,281544704,8.711918006
|
|
2011-10-13T13:30:00Z,120.03999,120.87,119.12,120.50999,212538816,0.18515629
|
|
2011-10-14T13:30:00Z,121.91,122.60001,121.23,122.57001,211397568,17.72914361
|
|
2011-10-17T13:30:00Z,121.99001,122.54919,119.92999,120.23,202311568,-18.03759488
|
|
2011-10-18T13:30:00Z,120.14,123.5,119.2,122.58,318857984,13.49563084
|
|
2011-10-19T13:30:00Z,122.38,123.08,120.71001,121.13,226601248,-5.745689059
|
|
2011-10-20T13:30:00Z,121.42999,122.10001,119.82001,121.66,262075632,1.050092153
|
|
2011-10-21T13:30:00Z,123.09,124.12,122.72,123.97,278999296,21.71838825
|
|
2011-10-24T13:30:00Z,124.17,125.8,124.06,125.49001,203215568,13.69085863
|
|
2011-10-25T13:30:00Z,124.89,124.95,122.78,123.049,268596736,-18.53653745
|
|
2011-10-26T13:30:00Z,124.35001,124.77,122.21001,124.3,289053696,2.727115943
|
|
2011-10-27T13:30:00Z,127.63,129.42,124.3187,128.63,390025728,30.09083177
|
|
2011-10-28T13:30:00Z,128,128.85001,127.8,128.60001,225906496,2.075043894
|
|
2011-10-31T13:30:00Z,127.16,128.6239,125.32001,125.5,228146624,-22.43560092
|
|
2011-11-01T13:30:00Z,122.03,123.50999,121.52,122.002,416565760,-28.73066725
|
|
2011-11-02T13:30:00Z,123.83,124.39999,122.7905,123.99001,245529376,15.36217189
|
|
2011-11-03T13:30:00Z,125.27,126.5,123.595,126.25,291174912,14.86173033
|
|
2011-11-04T13:30:00Z,125.23,125.7,124.00999,125.481,249401504,-2.524434236
|
|
2011-11-07T14:30:00Z,125.39,126.39,124.2,126.25999,196617184,4.537502871
|
|
2011-11-08T14:30:00Z,126.92,128.02,125.71001,127.88,224426192,10.08619324
|
|
2011-11-09T14:30:00Z,124.89,125.8,122.86,123.161,337981952,-39.72803614
|
|
2011-11-10T14:30:00Z,124.78999,124.94,123.02,124.32001,231866496,2.324526597
|
|
2011-11-11T14:30:00Z,125.83,126.99001,125.78999,126.66,189924320,21.4436495
|
|
2011-11-14T14:30:00Z,126.19,127.45,124.92,125.46001,159258256,-5.39274863
|
|
2011-11-15T14:30:00Z,125.17,126.75,124.72,126.08299,184709376,3.268625177
|
|
2011-11-16T14:30:00Z,124.81,126.34,123.89999,124.08,235782432,-10.94126475
|
|
2011-11-17T14:30:00Z,123.85001,124.16,121.23,122.105,331219712,-17.34039006
|
|
2011-11-18T14:30:00Z,122.5,122.75,121.47,121.979,215580368,-1.932536742
|
|
2011-11-21T14:30:00Z,120.2,120.35001,118.64999,119.661,229611632,-21.38048401
|
|
2011-11-22T14:30:00Z,119.39999,120.10001,118.52,119.19,216494816,-2.955807391
|
|
2011-11-23T14:30:00Z,118.07001,119.19,116.56,116.56,224531632,-21.0639329
|
|
2011-11-25T14:30:00Z,116.38,117.7,116.2,116.34,99557008,-2.343381866
|
|
2011-11-28T14:30:00Z,119.53999,120.17999,118.82001,119.71001,210686000,31.67844439
|
|
2011-11-29T14:30:00Z,120.05,121,119.61,120.05,199241504,2.152761792
|
|
2011-11-30T14:30:00Z,123.49001,125.22,119.9971,124.99001,324439552,35.20236806
|
|
2011-12-01T14:30:00Z,124.85001,125.64,124.42999,124.97,176954752,1.063621445
|
|
2011-12-02T14:30:00Z,126.12,126.5,124.78,124.86,221109680,-3.87966206
|
|
2011-12-05T14:30:00Z,126.84,127.17999,125.44,126.22,225263872,4.544775911
|
|
2011-12-06T14:30:00Z,126.21001,127.11,125.75999,126.25999,178842064,-0.332712906
|
|
2011-12-07T14:30:00Z,125.84,127.25999,124.97,126.73,237802496,3.247774076
|
|
2011-12-08T14:30:00Z,125.89999,126.17999,123.64999,123.95,240862752,-22.4609867
|
|
2011-12-09T14:30:00Z,124.50999,126.37,124.39999,126.05,209111312,13.43351066
|
|
2011-12-12T14:30:00Z,124.95,124.97,123.16,124.21001,215826064,-12.05254708
|
|
2011-12-13T14:30:00Z,124.86,125.57001,122.45,123.05,245159680,-7.488704073
|
|
2011-12-14T14:30:00Z,122.56,123.03,121.47,121.74001,238618816,-10.60731242
|
|
2011-12-15T14:30:00Z,123.03,123.2,121.99001,122.185,199109120,-1.081417564
|
|
2011-12-16T14:30:00Z,122.23,122.95,121.3,121.59,220481312,-3.346982035
|
|
2011-12-19T14:30:00Z,122.06,122.32001,120.03,120.28999,183902944,-9.332164461
|
|
2011-12-20T14:30:00Z,122.17999,124.14,120.37019,123.92999,225418064,23.04450136
|
|
2011-12-21T14:30:00Z,123.92999,124.36,122.75,124.17,194230880,2.872587683
|
|
2011-12-22T14:30:00Z,124.63,125.39999,124.23241,125.27,119465312,9.038401413
|
|
2011-12-23T14:30:00Z,125.67,126.42999,125.41,126.39,92187184,9.511994096
|
|
2011-12-27T14:30:00Z,126.17,126.82001,126.06,126.49001,86075680,1.258037482
|
|
2011-12-28T14:30:00Z,126.50999,126.53,124.73,124.83,119107008,-14.15965072
|
|
2011-12-29T14:30:00Z,125.24001,126.25,124.8566,126.12,123507120,6.364615823
|
|
2011-12-30T14:30:00Z,126.02,126.33,125.5,125.5,95599008,-2.435729311
|
|
2012-01-03T14:30:00Z,127.75999,128.38,127.42999,127.495,193697808,15.24939548
|
|
2012-01-04T14:30:00Z,127.2,127.81,126.71001,127.7,127186432,1.635423879
|
|
2012-01-05T14:30:00Z,127.00999,128.23,126.42999,128.03999,173894944,4.040878683
|
|
2012-01-06T14:30:00Z,128.2,128.22,127.28999,127.71001,148049936,-1.253180236
|
|
2012-01-09T14:30:00Z,128,128.17999,127.41,128.02,99530128,0.649991773
|
|
2012-01-10T14:30:00Z,129.39,129.64999,128.95,129.13,115281936,8.57667667
|
|
2012-01-11T14:30:00Z,128.73,129.37,128.52,129.2,111540688,1
|
|
2012-01-12T14:30:00Z,129.57001,129.7,128.53999,129.50999,118983632,1.28345754
|
|
2012-01-13T14:30:00Z,128.64,129.05,127.72,128.84,179836128,-4.155298413
|
|
2012-01-17T14:30:00Z,130.08,130.32001,128.89571,129.34,132209184,1.108415077
|
|
2012-01-18T14:30:00Z,129.31,130.84,129.08,130.77,163395120,9.519601542
|
|
2012-01-19T14:30:00Z,131.22,131.57001,130.8,131.46001,126328816,5.108780305
|
|
2012-01-20T14:30:00Z,131.24001,131.95,130.92,131.53999,138230128,0.897865198
|
|
2012-01-23T14:30:00Z,131.50999,132.25,130.98,131.61,129295744,0.643399465
|
|
2012-01-24T14:30:00Z,130.8,131.5,130.60001,131.46001,103083248,1.320581693
|
|
2012-01-25T14:30:00Z,131.25999,132.87,130.75,132.56,198613184,7.385460533
|
|
2012-01-26T14:30:00Z,133.14999,133.39999,131.36,131.88,184880496,-3.139521056
|
|
2012-01-27T14:30:00Z,131.24001,132.05,131.14999,131.82001,135259056,-0.327856039
|
|
2012-01-30T14:30:00Z,130.50999,131.44,130.06,131.37,147311744,0.801719419
|
|
2012-01-31T14:30:00Z,132.02,132.17999,130.67999,131.32001,157211936,-0.546041388
|
|
2012-02-01T14:30:00Z,132.28999,133.14,132.13,132.47,166234432,7.619079964
|
|
2012-02-02T14:30:00Z,132.73,133.02,132.21001,132.67999,113090368,0.924665458
|
|
2012-02-03T14:30:00Z,134,134.62,133.77,134.53999,160598496,18.24127325
|
|
2012-02-06T14:30:00Z,133.98,134.5134,133.83,134.45,107694432,1.493960545
|
|
2012-02-07T14:30:00Z,134.17,135.02,133.64,134.78999,135528064,2.594586185
|
|
2012-02-08T14:30:00Z,134.86,135.22,134.31,135.19,139361376,2.028152648
|
|
2012-02-09T14:30:00Z,135.41,135.59,134.56,135.36,148602816,0.805196629
|
|
2012-02-10T14:30:00Z,134.16,134.47,133.84,134.36099,167907504,-7.958291954
|
|
2012-02-13T14:30:00Z,135.32001,135.52,134.74001,135.36,115841808,7.595473022
|
|
2012-02-14T14:30:00Z,135,135.27,134.25,135.19,165996128,-0.419493853
|
|
2012-02-15T14:30:00Z,135.63,135.83,134.28999,134.56,195195120,-3.959664723
|
|
2012-02-16T14:30:00Z,134.57001,136.17,134.33,136.049,186567744,9.362995107
|
|
2012-02-17T14:30:00Z,136.52,136.6275,135.96001,136.41,129869376,2.355535309
|
|
2012-02-21T14:30:00Z,136.73,137.05,136.05,136.47,134042256,-0.379562044
|
|
2012-02-22T14:30:00Z,136.25999,136.55,135.78999,136.032,124455248,-3.178467306
|
|
2012-02-23T14:30:00Z,135.96001,136.73,135.5,136.631,137704256,2.974429122
|
|
2012-02-24T14:30:00Z,136.92999,137.2,136.63,136.92999,105539056,2.249869006
|
|
2012-02-27T14:30:00Z,136.02,137.53,135.8,137.16,145728816,3.265907875
|
|
2012-02-28T14:30:00Z,137.2,137.72,136.92999,137.55901,129355808,2.811418033
|
|
2012-02-29T14:30:00Z,137.75999,138.19,136.53999,137.02,185934688,-2.999097156
|
|
2012-03-01T14:30:00Z,137.31,137.99001,136.9312,137.73,145026128,3.582546812
|
|
2012-03-02T14:30:00Z,137.64,137.82001,137,137.312,120638256,-2.352744835
|
|
2012-03-05T14:30:00Z,137.10001,137.2,136.28,136.75,140765008,-4.992988894
|
|
2012-03-06T14:30:00Z,135.35001,135.42999,134.36,134.75,202129808,-19.62225163
|
|
2012-03-07T14:30:00Z,135.06,135.91,134.92999,135.69,143692128,6.566543136
|
|
2012-03-08T14:30:00Z,136.52,137.32001,136.24001,137.03999,116968816,11.90499463
|
|
2012-03-09T14:30:00Z,137.3,137.92999,137.13,137.57001,122836752,4.535740179
|
|
2012-03-12T13:30:00Z,137.55,137.75999,137.09,137.58,104003504,0.376252343
|
|
2012-03-13T13:30:00Z,138.32001,140.13,138.09,140.062,184090432,23.26075529
|
|
2012-03-14T13:30:00Z,140.10001,140.44501,139.48,139.91,145163504,0.489566438
|
|
2012-03-15T13:30:00Z,140.12,140.78,139.75999,140.72,165118432,5.41195551
|
|
2012-03-16T13:30:00Z,140.36,140.48,140,140.3,152893376,-1.8
|
|
2012-03-19T13:30:00Z,140.21001,141.28,140.11,140.85001,125291008,4.419355485
|
|
2012-03-20T13:30:00Z,140.05,140.61,139.64,140.44,121729632,-0.332811919
|
|
2012-03-21T13:30:00Z,140.52,140.64999,139.92,140.21001,122388368,-1.129108811
|
|
2012-03-22T13:30:00Z,139.17999,139.55,138.74001,139.2,135216688,-8.131100782
|
|
2012-03-23T13:30:00Z,139.32001,139.81,138.55,139.64999,120520944,1.991046584
|
|
2012-03-26T13:30:00Z,140.64999,141.61,140.60001,141.61,120163936,19.713559
|
|
2012-03-27T13:30:00Z,141.74001,141.83,141.08,141.17,119868432,-1.622794671
|
|
2012-03-28T13:30:00Z,141.10001,141.32001,139.64,140.47,148562000,-6.073300166
|
|
2012-03-29T13:30:00Z,139.64,140.49339,139.09,140.23,164963632,-0.566396509
|
|
2012-03-30T13:30:00Z,140.92,141.05,140.05,140.81,135486688,3.003540305
|
|
2012-04-02T13:30:00Z,140.64,142.21001,140.36,141.84,151741056,7.468389067
|
|
2012-04-03T13:30:00Z,141.64,141.8826,140.42999,141.25999,155806624,-2.363353264
|
|
2012-04-04T13:30:00Z,140.22,140.339,139.34,139.86,146895936,-12.93009819
|
|
2012-04-05T13:30:00Z,139.38,140.2,139.25999,139.78999,137439376,0.163781479
|
|
2012-04-09T13:30:00Z,138.03,139.84441,137.84,138.22,127555872,-7.939203104
|
|
2012-04-10T13:30:00Z,137.95,138.34,135.75999,135.89999,235360256,-19.29564463
|
|
2012-04-11T13:30:00Z,137.28999,137.53999,136.75,137,154132944,2.625620659
|
|
2012-04-12T13:30:00Z,137.13,138.89999,137.03,138.78999,154321504,15.45412415
|
|
2012-04-13T13:30:00Z,138.47,138.8168,137.00999,137.14,169246624,-9.513612931
|
|
2012-04-16T13:30:00Z,137.84,138.03999,136.58,137.05,147825184,-2.565362376
|
|
2012-04-17T13:30:00Z,137.84,139.36,137.698,139.082,147877568,16.23598866
|
|
2012-04-18T13:30:00Z,138.46001,139.08,138.38,138.61,123884192,-0.375225593
|
|
2012-04-19T13:30:00Z,138.63,139.14999,137.07001,137.72,198666752,-5.943217741
|
|
2012-04-20T13:30:00Z,138.33,138.83,137.87,137.95,143199568,-1.030321782
|
|
2012-04-23T13:30:00Z,136.53999,136.91,135.94,136.78999,171844880,-8.956309543
|
|
2012-04-24T13:30:00Z,136.91,137.66,136.8,137.31,137484192,4.587519239
|
|
2012-04-25T13:30:00Z,138.64999,139.25,138.53,139.19,150255008,19.0778396
|
|
2012-04-26T13:30:00Z,138.89,140.32001,138.81,140.16,136292688,7.470384819
|
|
2012-04-27T13:30:00Z,140.58,140.78999,139.8,140.39,130725008,1.362679997
|
|
2012-04-30T13:30:00Z,140.11,140.21001,139.49001,139.87,115092192,-4.509815837
|
|
2012-05-01T13:30:00Z,139.78999,141.66,139.63,140.74001,138837312,6.878546053
|
|
2012-05-02T13:30:00Z,139.92,140.46001,139.46001,140.325,121080944,0.145160998
|
|
2012-05-03T13:30:00Z,140.34,140.45,138.99001,139.25,143762688,-8.116609484
|
|
2012-05-04T13:30:00Z,138.515,139.30119,136.92,137,193931312,-17.9994649
|
|
2012-05-07T13:30:00Z,136.50999,137.56,136.46001,137.10001,127765872,0.038509136
|
|
2012-05-08T13:30:00Z,136.28,136.77,134.92,136.55,213383872,-1.685436065
|
|
2012-05-09T13:30:00Z,135.10001,136.61,134.49001,135.74001,220778192,-2.486654725
|
|
2012-05-10T13:30:00Z,136.67999,136.85001,135.71001,136.02,150600944,0.586992548
|
|
2012-05-11T13:30:00Z,135.17,136.87,135.11,135.61,153032368,-1.048857612
|
|
2012-05-14T13:30:00Z,134.31,135.6144,133.91,134.11,163909936,-8.725336199
|
|
2012-05-15T13:30:00Z,134.02,134.81,133.13,133.34,207629248,-4.106936416
|
|
2012-05-16T13:30:00Z,133.94,134.55,132.8,132.82899,207265568,-4.870387858
|
|
2012-05-17T13:30:00Z,132.86,133.02,130.78999,130.86,247992944,-16.49904037
|
|
2012-05-18T13:30:00Z,131.37,131.60001,129.55,129.74001,319631104,-7.818180983
|
|
2012-05-21T13:30:00Z,130.16,132.02,129.95,131.97,177861056,15.05003312
|
|
2012-05-22T13:30:00Z,132.31,133.23,131.34,132.2,197531120,2.10952508
|
|
2012-05-23T13:30:00Z,131.25,132.46001,129.99001,132.27,204958320,3.055604292
|
|
2012-05-24T13:30:00Z,132.63,132.84,131.42,132.53,167357632,1.474813433
|
|
2012-05-25T13:30:00Z,132.48,132.85001,131.78,132.10001,135465568,-2.76104071
|
|
2012-05-29T13:30:00Z,133.16,133.92999,131.17,133.7,152883440,7.110803408
|
|
2012-05-30T13:30:00Z,132.56,133.6924,131.49001,131.75999,162370368,-13.00903894
|
|
2012-05-31T13:30:00Z,131.71001,132.45,130.34,131.47,196186192,-2.343586073
|
|
2012-06-01T13:30:00Z,129.41,131.5042,128.16,128.16,253245008,-24.27781961
|
|
2012-06-04T13:30:00Z,128.39,128.74001,127.13499,128.10001,202548256,-1.728884509
|
|
2012-06-05T13:30:00Z,127.85001,129.25999,127.78,129.07001,164149376,7.039802051
|
|
2012-06-06T13:30:00Z,129.97,132.03,129.92999,131.97,184202752,27.43987732
|
|
2012-06-07T13:30:00Z,133.47,133.53,131.78,132.05,184772688,-0.563333333
|
|
2012-06-08T13:30:00Z,131.71001,133.125,131.28999,133.10001,143915632,4.264423307
|
|
2012-06-11T13:30:00Z,134.17,134.25,131.28,131.41499,169756064,-9.30929286
|
|
2012-06-12T13:30:00Z,131.78999,133.00999,131.16,132.92,181931744,5.423732634
|
|
2012-06-13T13:30:00Z,132.53,133.36,131.62,132.07001,172223872,-3.203726726
|
|
2012-06-14T13:30:00Z,132.34,134,131.98,133.47,230616256,10.45219908
|
|
2012-06-15T13:30:00Z,133.38,134.25999,133.10001,134.14,169444432,4.560989039
|
|
2012-06-18T13:30:00Z,133.58,134.73,133.28,134.39999,131365440,2.818548399
|
|
2012-06-19T13:30:00Z,135.08,136.25,134.3714,135.7,137382560,10.07206894
|
|
2012-06-20T13:30:00Z,135.71001,136.10001,134.27,135.48,206466624,-0.81047183
|
|
2012-06-21T13:30:00Z,135.64,135.78,132.33,132.44,205272320,-26.36693216
|
|
2012-06-22T13:30:00Z,133.13,133.71001,132.62,133.46001,130029184,1.543467268
|
|
2012-06-25T13:30:00Z,132.05,132.10001,130.85001,131.32001,146375680,-19.63570674
|
|
2012-06-26T13:30:00Z,131.7,132.38,130.92999,131.98,141633936,2.505868561
|
|
2012-06-27T13:30:00Z,132.42,133.42999,131.96671,133.173,108087936,9.690249844
|
|
2012-06-28T13:30:00Z,132.28999,132.99001,131.28,132.78999,169242688,0.32846167
|
|
2012-06-29T13:30:00Z,135.2,136.27,134.85001,136.105,212251056,32.878577
|
|
2012-07-02T13:30:00Z,136.48,136.64999,135.52,136.50999,129524432,1.742167108
|
|
2012-07-03T13:30:00Z,136.48,137.50999,136.34,137.412,80450192,7.301072729
|
|
2012-07-05T13:30:00Z,136.89999,137.8,136.28999,136.78999,126177440,-1.7863626
|
|
2012-07-06T13:30:00Z,135.47,135.77,134.85001,135.49001,151192000,-10.96012631
|
|
2012-07-09T13:30:00Z,135.38,135.57001,134.7,135.32001,103780432,-1.100313031
|
|
2012-07-10T13:30:00Z,136.00999,136.23,133.67999,134.14,167884816,-8.51178481
|
|
2012-07-11T13:30:00Z,134.21001,134.60001,133.38,134.16,141734000,-1.330001126
|
|
2012-07-12T13:30:00Z,133.38,134.2269,132.60001,133.50999,143583120,-3.553607986
|
|
2012-07-13T13:30:00Z,133.86,135.89,133.84,135.75,129644128,21.29502644
|
|
2012-07-16T13:30:00Z,135.44,135.83,134.89999,135.42999,97525184,0.558657892
|
|
2012-07-17T13:30:00Z,135.97,136.64,134.55,136.36,138860192,4.056880757
|
|
2012-07-18T13:30:00Z,136.03999,137.64,135.96001,137.37,113349632,7.977563868
|
|
2012-07-19T13:30:00Z,137.64999,138.17999,137.21001,137.73,129847184,2.847081198
|
|
2012-07-20T13:30:00Z,136.95,137.16,136.32001,136.47,142904432,-11.39080428
|
|
2012-07-23T13:30:00Z,134.47,136.38519,133.84,135.09,145210816,-7.224354085
|
|
2012-07-24T13:30:00Z,135.19,135.25,133.03,133.925,173301120,-8.904078947
|
|
2012-07-25T13:30:00Z,134.21001,134.56,133.25,133.96001,129122256,-1.053850884
|
|
2012-07-26T13:30:00Z,135.89,136.46001,135.25999,136.17,156526432,18.68854607
|
|
2012-07-27T13:30:00Z,136.89,139.07001,136.1364,138.675,236768880,20.92437241
|
|
2012-07-30T13:30:00Z,138.52,139.339,138.27,138.67999,106781936,1.454958093
|
|
2012-07-31T13:30:00Z,138.49001,138.87,137.71001,137.71001,120575808,-6.668593555
|
|
2012-08-01T13:30:00Z,138.7,138.73,137.39999,137.59,138293744,-3.636867545
|
|
2012-08-02T13:30:00Z,136.55,137.57001,135.58,136.64,199556560,-6.522557031
|
|
2012-08-03T13:30:00Z,138.56,139.64,136.6794,139.349,157825008,19.519282
|
|
2012-08-06T13:30:00Z,139.72,140.17,139.56,139.62,86327744,2.351295878
|
|
2012-08-07T13:30:00Z,140.17999,140.92,140.03,140.32001,109545056,5.404720982
|
|
2012-08-08T13:30:00Z,139.85001,140.64999,139.81,140.49001,89754624,1.912566644
|
|
2012-08-09T13:30:00Z,140.28999,140.89,140.14999,140.61,90291632,1.222164199
|
|
2012-08-10T13:30:00Z,140.03999,140.89,139.81,140.84,99792624,3.06037056
|
|
2012-08-13T13:30:00Z,140.60001,140.84,140.03999,140.77,79426880,1.0749875
|
|
2012-08-14T13:30:00Z,141.28999,141.38,140.37,140.78999,102379376,-0.679233353
|
|
2012-08-15T13:30:00Z,140.64,141.19,140.55,140.95,71085808,0.620963236
|
|
2012-08-16T13:30:00Z,141.14999,142.16,140.8,141.99001,112014192,8.088692174
|
|
2012-08-17T13:30:00Z,142.23,142.3,141.86,142.17999,90813680,1.117684193
|
|
2012-08-20T13:30:00Z,141.98,142.22,141.59,142.19,78255680,0.588308994
|
|
2012-08-21T13:30:00Z,142.53999,143.09,141.45,141.75999,105581008,-2.550808715
|
|
2012-08-22T13:30:00Z,141.39999,142.05,141.07001,141.82001,133243440,0.275370425
|
|
2012-08-23T13:30:00Z,141.47,141.48,140.44,140.66499,111466368,-9.526981378
|
|
2012-08-24T13:30:00Z,140.31,141.83,140.22,141.50999,99481184,4.999898033
|
|
2012-08-27T13:30:00Z,141.89,142.08,141.34,141.53999,68785872,0.530934419
|
|
2012-08-28T13:30:00Z,141.17999,141.84,140.97,141.39999,75689568,-0.437174119
|
|
2012-08-29T13:30:00Z,141.52,141.89,141.12,141.50999,65421296,0.593932954
|
|
2012-08-30T13:30:00Z,140.89999,140.94,140.19,140.49001,96589808,-9.760574274
|
|
2012-08-31T13:30:00Z,141.28999,141.82001,140.36,141.16,151970368,2.673291445
|
|
2012-09-04T13:30:00Z,141.03999,141.46001,140.13,141.03,120226192,-0.791359291
|
|
2012-09-05T13:30:00Z,141.09,141.47,140.63,140.91,100660256,-0.693614076
|
|
2012-09-06T13:30:00Z,141.75999,143.78,141.75,143.77,158272432,27.4634628
|
|
2012-09-07T13:30:00Z,144.00999,144.39,143.88,144.33,107272000,4.437663202
|
|
2012-09-10T13:30:00Z,144.19,144.44,143.46001,143.50999,86458432,-5.54013398
|
|
2012-09-11T13:30:00Z,143.60001,144.37,143.56,143.91,88760000,2.059101549
|
|
2012-09-12T13:30:00Z,144.39,144.55,143.89999,144.39,87640880,3.06524675
|
|
2012-09-13T13:30:00Z,144.37,147.03999,143.99001,146.59,225470128,17.97443528
|
|
2012-09-14T13:30:00Z,146.88,148.11,146.75999,147.24001,169777008,6.611864041
|
|
2012-09-17T13:30:00Z,146.94,147.19,146.37,146.74001,119427744,-2.965875775
|
|
2012-09-18T13:30:00Z,146.49001,146.81,146.25,146.62,98326496,-0.527227316
|
|
2012-09-19T13:30:00Z,146.78999,147.17,146.41,146.7,128318256,0.292795679
|
|
2012-09-20T13:30:00Z,146.03,146.78999,145.63,146.71001,154009744,1.852259141
|
|
2012-09-21T13:30:00Z,146.64,146.67,145.81,145.87,108737440,-5.651848321
|
|
2012-09-24T13:30:00Z,145.14999,145.98,145.03999,145.645,95682000,-0.778677175
|
|
2012-09-25T13:30:00Z,145.96001,146.24001,144.06,144.10001,133165120,-10.11039397
|
|
2012-09-26T13:30:00Z,144.065,144.11,142.95,143.295,146502128,-7.320300193
|
|
2012-09-27T13:30:00Z,143.89,144.97,143.50999,144.64,111830256,9.085778521
|
|
2012-09-28T13:30:00Z,144.09,144.56,143.46001,143.97,150696064,-3.013886051
|
|
2012-10-01T13:30:00Z,144.52,145.69,144.00819,144.345,135911120,1.59923566
|
|
2012-10-02T13:30:00Z,144.92,145.14999,143.83,144.5,113422128,-0.36431414
|
|
2012-10-03T13:30:00Z,144.89,145.42999,144.13,145.09,121283008,2.420142448
|
|
2012-10-04T13:30:00Z,145.64,146.34,145.44,146.125,124311632,9.21875
|
|
2012-10-05T13:30:00Z,146.91,147.16,145.7,146.14,124842064,-1.017613636
|
|
2012-10-08T13:30:00Z,145.60001,146.12309,145.31,145.642,78415568,-3.424953713
|
|
2012-10-09T13:30:00Z,145.53,145.64999,144.14999,144.2,148872816,-12.94276677
|
|
2012-10-10T13:30:00Z,144.17999,144.32001,143.09,143.28,124247440,-7.559029422
|
|
2012-10-11T13:30:00Z,144.28,144.49001,143.327,143.36,123601440,-3.241450298
|
|
2012-10-12T13:30:00Z,143.46001,143.95,142.58,142.89,124181872,-3.001187109
|
|
2012-10-15T13:30:00Z,143.23,144.23,142.77,144.08,107689056,7.695567753
|
|
2012-10-16T13:30:00Z,144.75999,145.64,144.66,145.53999,108815440,13.56443676
|
|
2012-10-17T13:30:00Z,145.64,146.32001,145.42,146.2,128834064,5.053210132
|
|
2012-10-18T13:30:00Z,145.82001,146.52,145.33,145.82001,148108432,-0.981162124
|
|
2012-10-19T13:30:00Z,145.55,145.56,143.05,143.3896,185645120,-23.02179543
|
|
2012-10-22T13:30:00Z,143.14999,143.67,142.28,143.41,125578624,-1.400204562
|
|
2012-10-23T13:30:00Z,141.86,142.06,140.83,141.42,192056320,-17.55738111
|
|
2012-10-24T13:30:00Z,141.92999,142.10001,140.8,141.02,120179312,-2.908695018
|
|
2012-10-25T13:30:00Z,142.02,142.28,140.57001,141.42999,134457312,-0.457311821
|
|
2012-10-26T13:30:00Z,141.3,141.84,140.39,141.35001,146023440,-0.823842902
|
|
2012-10-31T13:30:00Z,141.85001,142.03,140.67999,141.35001,103438496,-0.740800199
|
|
2012-11-01T13:30:00Z,141.64999,143.00999,141.52,142.83,100995568,11.8701518
|
|
2012-11-02T13:30:00Z,143.67999,143.72,141.41,141.56,137702128,-6.933029215
|
|
2012-11-05T14:30:00Z,141.35001,142.17,140.92999,141.8486,98378432,0.017568796
|
|
2012-11-06T14:30:00Z,142.28,143.52,142.13,142.96001,107068064,9.945913405
|
|
2012-11-07T14:30:00Z,141.66,141.67999,139.06,139.72,264304432,-28.71001852
|
|
2012-11-08T14:30:00Z,139.7,140.41,137.92999,138.03999,181517248,-11.30077723
|
|
2012-11-09T14:30:00Z,137.62,139.44,137.55,138.16,201055184,-0.09487449
|
|
2012-11-12T14:30:00Z,138.59,138.81,137.96001,138.265,97677440,0.31964157
|
|
2012-11-13T14:30:00Z,137.53999,139.25,137.36,137.78999,123018192,-1.346832911
|
|
2012-11-14T14:30:00Z,138.21001,138.42999,135.62,135.9299,191504944,-13.87006629
|
|
2012-11-15T14:30:00Z,135.98,136.4901,135.17999,135.7,178128368,-2.343116632
|
|
2012-11-16T14:30:00Z,135.89999,136.64,134.7,136.37,239483808,2.596408582
|
|
2012-11-19T14:30:00Z,137.89999,139.14999,136.4057,139.13,151495744,21.07278925
|
|
2012-11-20T14:30:00Z,138.91,139.42,138.08,139.19,119807376,2.021535722
|
|
2012-11-21T14:30:00Z,139.31,139.57001,139.03,139.45,81710752,1.557392502
|
|
2012-11-23T14:30:00Z,140.13,141.39999,140.03999,141.35001,65409152,18.35343374
|
|
2012-11-26T14:30:00Z,140.64999,141.35629,140.19,141.05,100124320,1.010162621
|
|
2012-11-27T14:30:00Z,140.91,141.39,140.24001,140.33,128646192,-3.685466488
|
|
2012-11-28T14:30:00Z,139.75999,141.53999,139,141.46001,177086432,5.681065386
|
|
2012-11-29T14:30:00Z,141.99001,142.50999,141.37,142.12,151085872,4.822165966
|
|
2012-11-30T14:30:00Z,142.14,142.42,141.66,142.155,136568320,0.272073808
|
|
2012-12-03T14:30:00Z,142.8,142.92,141.34,141.45,124656320,-4.426376283
|
|
2012-12-04T14:30:00Z,141.44,141.87,140.87,141.25,127622496,-1.714252336
|
|
2012-12-05T14:30:00Z,141.37,142.16,140.37,141.5,147300432,0.82797619
|
|
2012-12-06T14:30:00Z,141.37,142.03999,141.16,141.98,103220560,3.023607279
|
|
2012-12-07T14:30:00Z,142.53,142.69,141.67,142.41499,108726320,2.00580677
|
|
2012-12-10T14:30:00Z,142.21001,142.81,142.14999,142.47301,98840688,0.576257873
|
|
2012-12-11T14:30:00Z,143.06,144.11,142.99001,143.44,152570368,8.662052155
|
|
2012-12-12T14:30:00Z,144,144.55,143.31,143.50999,145880000,-0.415808287
|
|
2012-12-13T14:30:00Z,143.42,143.83,142.27499,142.63,135714944,-6.430292015
|
|
2012-12-14T14:30:00Z,142.32001,142.58,141.88,142.1051,137701680,-4.216742886
|
|
2012-12-17T14:30:00Z,142.47,143.85001,142.42999,143.77,143735744,15.07135662
|
|
2012-12-18T14:30:00Z,144,145.5,143.78999,145.37,177762752,13.79978289
|
|
2012-12-19T14:30:00Z,145.53,145.58,144.24001,144.28999,150895312,-5.698319064
|
|
2012-12-20T14:30:00Z,144.38,145.14,143.98,145.12,168486944,3.216471039
|
|
2012-12-21T14:30:00Z,142.17,144.0881,141.94,142.78999,245883808,-12.80108216
|
|
2012-12-24T14:30:00Z,142.48,142.56,142.19,142.35001,53874544,-2.050639268
|
|
2012-12-26T14:30:00Z,142.64,142.71001,141.35001,141.75,106947680,-4.836218288
|
|
2012-12-27T14:30:00Z,141.78999,142.08,139.92,141.5616,167920560,-2.520786595
|
|
2012-12-28T14:30:00Z,140.64,141.42,139.87,140.03,148806624,-11.93226453
|
|
2012-12-31T14:30:00Z,139.66,142.56,139.53999,142.41,243952192,17.95566641
|
|
2013-01-02T14:30:00Z,145.11,146.14999,144.73,146.06,192058944,34.42761469
|
|
2013-01-03T14:30:00Z,145.99001,146.37,145.34,145.7341,144761744,-0.76812426
|
|
2013-01-04T14:30:00Z,145.97,146.61,145.67,146.37,116817680,4.209051733
|
|
2013-01-07T14:30:00Z,145.85001,146.4442,145.42999,145.9695,110002432,-1.269465067
|
|
2013-01-08T14:30:00Z,145.71001,145.91,144.98,145.54961,121265056,-2.93849559
|
|
2013-01-09T14:30:00Z,145.87,146.32001,145.64,145.92,90745568,2.235345843
|
|
2013-01-10T14:30:00Z,146.73,147.09,145.97,147.08,130735376,8.512823974
|
|
2013-01-11T14:30:00Z,147.03999,147.14999,146.61,147.07001,113917312,0.433118456
|
|
2013-01-14T14:30:00Z,146.89,147.07001,146.42999,146.97,89567120,-0.324352825
|
|
2013-01-15T14:30:00Z,146.28999,147.21001,146.2,147.07001,93172560,2.382958661
|
|
2013-01-16T14:30:00Z,146.77,147.28,146.61,147.05,104849504,1.046965407
|
|
2013-01-17T14:30:00Z,147.7,148.42,147.14461,148,133833440,7.193337378
|
|
2013-01-18T14:30:00Z,147.97,148.49001,147.42999,148.33,169905936,1.836178272
|
|
2013-01-22T14:30:00Z,148.33,149.13,147.98,149.13,111797312,5.201612903
|
|
2013-01-23T14:30:00Z,149.13,149.5,148.86,149.37,104596064,1.541666667
|
|
2013-01-24T14:30:00Z,149.14999,150.14,149.00999,149.41,146426320,0.930159463
|
|
2013-01-25T14:30:00Z,149.88,150.25,149.3726,150.25,147211568,6.072260128
|
|
2013-01-28T14:30:00Z,150.28999,150.33,149.50999,150.07001,113357632,-1.000928584
|
|
2013-01-29T14:30:00Z,149.77,150.85001,149.67,150.66,105694368,3.868385654
|
|
2013-01-30T14:30:00Z,150.64,150.94,149.92999,150.07001,137447632,-2.415399139
|
|
2013-01-31T14:30:00Z,149.89,150.38,149.60001,149.7,108975808,-1.934501314
|
|
2013-02-01T14:30:00Z,150.64999,151.42,150.39,151.24001,131173008,13.50849912
|
|
2013-02-04T14:30:00Z,150.32001,151.2679,149.42999,149.535,159073568,-11.11089212
|
|
2013-02-05T14:30:00Z,150.35001,151.48,150.28999,151.05,113912320,11.50138328
|
|
2013-02-06T14:30:00Z,150.52,151.25999,150.41,151.16,138762752,2.360994646
|
|
2013-02-07T14:30:00Z,151.205,151.35001,149.86,150.96001,162490000,-0.800110681
|
|
2013-02-08T14:30:00Z,151.22,151.89,151.22,151.8,103133680,7.212833766
|
|
2013-02-11T14:30:00Z,151.74001,151.89999,151.3938,151.77,73774944,0.506802632
|
|
2013-02-12T14:30:00Z,151.78,152.3,151.61,152.02,65392608,1.792781291
|
|
2013-02-13T14:30:00Z,152.33,152.61,151.72,152.151,82322560,0.393980263
|
|
2013-02-14T14:30:00Z,151.69,152.47,151.52,152.28999,80834192,1.562969873
|
|
2013-02-15T14:30:00Z,152.42999,152.59,151.55,152.11,215226432,-0.738388369
|
|
2013-02-19T14:30:00Z,152.37,153.28,152.1629,153.25,95105376,8.96472616
|
|
2013-02-20T14:30:00Z,153.14,153.19,151.25999,151.34,160574816,-14.77666932
|
|
2013-02-21T14:30:00Z,150.96001,151.4218,149.94,150.42,183256944,-7.428327855
|
|
2013-02-22T14:30:00Z,151.14999,151.89,150.4913,151.89,106356496,9.981639223
|
|
2013-02-25T14:30:00Z,152.63,152.86,149,149,245824752,-20.18353631
|
|
2013-02-26T14:30:00Z,149.72,150.2,148.73,150.02,186596192,0.82807571
|
|
2013-02-27T14:30:00Z,149.89,152.33,149.75999,151.91,150781872,16.2387146
|
|
2013-02-28T14:30:00Z,151.89999,152.87,151.41,151.61,126865936,0.183221374
|
|
2013-03-01T14:30:00Z,151.09,152.34,150.41,152.11,170634752,3.511249702
|
|
2013-03-04T14:30:00Z,151.75999,152.92,151.52,152.92,99010192,5.031926171
|
|
2013-03-05T14:30:00Z,153.66,154.7,153.64,154.28999,121663056,12.8489496
|
|
2013-03-06T14:30:00Z,154.84,154.92,154.16,154.5,94469872,0.847629694
|
|
2013-03-07T14:30:00Z,154.7,154.98,154.52,154.776,86101312,1.237837838
|
|
2013-03-08T14:30:00Z,155.46001,155.64999,154.66,155.44,123487632,3.643438612
|
|
2013-03-11T13:30:00Z,155.325,156.03999,155.13,156.03,83746688,3.842170325
|
|
2013-03-12T13:30:00Z,155.92,156.10001,155.21001,155.67999,105755680,-1.411983367
|
|
2013-03-13T13:30:00Z,155.75999,156.12,155.23,155.905,92550880,0.70314453
|
|
2013-03-14T13:30:00Z,156.31,156.8,155.90781,156.73,126329872,6.444410155
|
|
2013-03-15T13:30:00Z,155.85001,156.03999,155.31,155.83,138601056,-6.054618346
|
|
2013-03-18T13:30:00Z,154.34,155.64,154.2,154.97,126704256,-3.638403489
|
|
2013-03-19T13:30:00Z,155.3,155.50999,153.59,154.61,167567248,-2.273025382
|
|
2013-03-20T13:30:00Z,155.52,155.95,155.25999,155.69,113759248,6.99970737
|
|
2013-03-21T13:30:00Z,154.75999,155.6389,154.10001,154.35899,128604944,-9.208149534
|
|
2013-03-22T13:30:00Z,154.85001,155.60001,154.73,155.60001,111163504,10.17237979
|
|
2013-03-25T13:30:00Z,156.00999,156.27,154.35001,154.95,151322256,-3.679232315
|
|
2013-03-26T13:30:00Z,155.59,156.23,155.42,156.19,86856560,7.786289668
|
|
2013-03-27T13:30:00Z,155.25999,156.245,155,156.19,99950560,3.278924507
|
|
2013-03-28T13:30:00Z,156.09,156.85001,155.75,156.67,102932816,3.103449663
|
|
2013-04-01T13:30:00Z,156.59,156.91,155.67,156.05,99194064,-3.361913357
|
|
2013-04-02T13:30:00Z,156.61,157.21001,156.37,156.82001,101504320,4.726967164
|
|
2013-04-03T13:30:00Z,156.91,157.03,154.82001,155.23,154167312,-13.1354441
|
|
2013-04-04T13:30:00Z,155.42999,156.17,155.09,155.86,131884944,1.664602917
|
|
2013-04-05T13:30:00Z,153.95,155.35001,153.77,155.158,159665936,0.063900091
|
|
2013-04-08T13:30:00Z,155.27,156.22,154.75,156.21001,86571120,6.832336096
|
|
2013-04-09T13:30:00Z,156.5,157.32001,155.98,156.75,101922128,3.964221216
|
|
2013-04-10T13:30:00Z,157.17,158.87,157.13,158.67,135711008,18.17095358
|
|
2013-04-11T13:30:00Z,158.7,159.71001,158.53999,159.19,110142496,4.796100536
|
|
2013-04-12T13:30:00Z,158.67999,159.03999,157.92,158.8,116359808,-1.250093217
|
|
2013-04-15T13:30:00Z,158,158.13,155.10001,155.118,217258944,-34.69087159
|
|
2013-04-16T13:30:00Z,156.28999,157.49001,155.91,157.41,147507808,11.71873824
|
|
2013-04-17T13:30:00Z,156.28999,156.32001,154.28,155.11,226834752,-17.82123722
|
|
2013-04-18T13:30:00Z,155.37,155.41,153.55,154.14,167583120,-8.505799021
|
|
2013-04-19T13:30:00Z,154.5,155.55,154.12,155.48,149687568,7.722032374
|
|
2013-04-22T13:30:00Z,155.78,156.53999,154.75,156.17,106553440,3.678730301
|
|
2013-04-23T13:30:00Z,156.95,157.92999,156.17,157.78,166141248,12.56930984
|
|
2013-04-24T13:30:00Z,157.83,158.3,157.53999,157.88,96781184,1.11691352
|
|
2013-04-25T13:30:00Z,158.34,159.27,158.10001,158.52,131060560,4.990710796
|
|
2013-04-26T13:30:00Z,158.33,158.60001,157.73,158.24001,95918752,-1.510831507
|
|
2013-04-29T13:30:00Z,158.67,159.64999,158.42,159.3,88572688,8.878083025
|
|
2013-04-30T13:30:00Z,159.27,159.72,158.61,159.67999,116010624,2.526206361
|
|
2013-05-01T13:30:00Z,159.33,159.41,158.10001,158.28,138874128,-11.62978297
|
|
2013-05-02T13:30:00Z,158.67999,159.89,158.53,159.75,96407568,10.03373766
|
|
2013-05-03T13:30:00Z,161.14,161.88,159.782,161.368,144202256,11.17713588
|
|
2013-05-06T13:30:00Z,161.49001,162.00999,161.42,161.78,66882064,3.660703076
|
|
2013-05-07T13:30:00Z,162.13,162.64999,161.67,162.5999,90359184,5.824184679
|
|
2013-05-08T13:30:00Z,162.42,163.39,162.33,163.34,97419184,5.525679991
|
|
2013-05-09T13:30:00Z,163.27,163.7,162.47,162.881,106738560,-1.577247432
|
|
2013-05-10T13:30:00Z,162.99001,163.5498,162.50999,163.41,103202880,2.359149121
|
|
2013-05-13T13:30:00Z,163.2,163.81,162.82001,163.53999,81843184,1.363803383
|
|
2013-05-14T13:30:00Z,163.67,165.35001,163.67,165.23,119000816,15.79434114
|
|
2013-05-15T13:30:00Z,164.96001,166.45,164.91,166.11501,120718432,7.318854275
|
|
2013-05-16T13:30:00Z,165.78,166.36,165.09,165.34,109913568,-2.902660636
|
|
2013-05-17T13:30:00Z,165.95,167.03999,165.73,166.94,129801008,13.05921457
|
|
2013-05-20T13:30:00Z,166.78,167.58,166.61,166.92999,85071184,1.026644764
|
|
2013-05-21T13:30:00Z,167.08,167.8,166.5,167.17,95804192,1.311146143
|
|
2013-05-22T13:30:00Z,167.34,169.07001,165.17,165.92999,244031744,-6.126545885
|
|
2013-05-23T13:30:00Z,164.16,165.91,163.94,165.45,211064320,-0.999755091
|
|
2013-05-24T13:30:00Z,164.47,165.38049,163.98,165.308,151573872,3.133506993
|
|
2013-05-28T13:30:00Z,167.03999,167.78,165.81,166.3,143679744,5.28564174
|
|
2013-05-29T13:30:00Z,165.42,165.8,164.34,165.22,160363312,-8.823874108
|
|
2013-05-30T13:30:00Z,165.35001,166.59,165.22,165.83,107793744,4.823913512
|
|
2013-05-31T13:30:00Z,165.37,166.31,163.13,163.44501,176850000,-16.50420995
|
|
2013-06-03T13:30:00Z,163.83,164.46001,162.6599,164.35001,168390688,1.901318246
|
|
2013-06-04T13:30:00Z,164.44,165.10001,162.73,163.56,157631440,-4.4550356
|
|
2013-06-05T13:30:00Z,163.09,163.42,161.13,161.272,211737680,-20.11460756
|
|
2013-06-06T13:30:00Z,161.2,162.74001,160.25,162.73,200225440,5.510627585
|
|
2013-06-07T13:30:00Z,163.85001,164.95,163.14,164.8,188337744,16.94222862
|
|
2013-06-10T13:30:00Z,165.31,165.39999,164.37,164.8,105667056,-0.051782192
|
|
2013-06-11T13:30:00Z,163.3,164.53999,162.739,163.09801,159505376,-12.0802139
|
|
2013-06-12T13:30:00Z,164.22,164.39,161.60001,161.75,177363504,-8.68027547
|
|
2013-06-13T13:30:00Z,161.66,164.5,161.3,164.21001,163587744,14.03596308
|
|
2013-06-14T13:30:00Z,164.03,164.67,162.91,163.175,141197440,-2.795925135
|
|
2013-06-17T13:30:00Z,164.28999,165.22,163.21919,164.44,136295568,6.435926291
|
|
2013-06-18T13:30:00Z,164.53,165.99001,164.52,165.735,114695504,12.11328352
|
|
2013-06-19T13:30:00Z,165.60001,165.89,163.38,163.45,206149440,-16.0146021
|
|
2013-06-20T13:30:00Z,161.86,163.4668,158.98,159.39999,321255936,-32.34815084
|
|
2013-06-21T13:30:00Z,159.64,159.75999,157.47,159.07001,271956736,-5.107251299
|
|
2013-06-24T13:30:00Z,157.41,158.42999,155.73,157.06,222334752,-15.36344757
|
|
2013-06-25T13:30:00Z,158.48,160.10001,157.42,158.575,162262128,9.508056694
|
|
2013-06-26T13:30:00Z,159.87,160.5,159.25,160.14,134847936,12.87129073
|
|
2013-06-27T13:30:00Z,161.10001,161.82001,160.95,161.08,129483680,7.801625197
|
|
2013-06-28T13:30:00Z,160.63,161.39999,159.86,160.42,160402816,-3.800192598
|
|
2013-07-01T13:30:00Z,161.25999,162.48,161.08,161.36,131954816,6.77159993
|
|
2013-07-02T13:30:00Z,161.12,162.3,160.5,161.21001,154863632,-0.257477558
|
|
2013-07-03T13:30:00Z,160.48,161.77,160.22,161.28,75216320,1.937884439
|
|
2013-07-05T13:30:00Z,162.47,163.08,161.3,163.02,122416880,12.52198492
|
|
2013-07-08T13:30:00Z,163.86,164.39,163.0838,163.94501,108092432,6.41209741
|
|
2013-07-09T13:30:00Z,164.98,165.33,164.27,165.13,119297872,8.917143804
|
|
2013-07-10T13:30:00Z,164.97,165.75,164.63,165.192,121410368,0.704697624
|
|
2013-07-11T13:30:00Z,167.11,167.61,165.1774,167.44,135592192,14.99345133
|
|
2013-07-12T13:30:00Z,167.39,167.9332,167.13,167.50999,104212624,0.739511135
|
|
2013-07-15T13:30:00Z,167.97,168.39,167.67999,168.155,69450560,5.116728295
|
|
2013-07-16T13:30:00Z,168.25999,168.36,167.07001,167.52499,88702064,-4.827480409
|
|
2013-07-17T13:30:00Z,168.16,168.48,167.73,167.9501,92873872,0.785719454
|
|
2013-07-18T13:30:00Z,168.31,169.27,168.2,168.87,103620256,7.588062697
|
|
2013-07-19T13:30:00Z,168.52,169.23,168.31,169.17,103831632,2.525943396
|
|
2013-07-22T13:30:00Z,169.41,169.74001,169.00999,169.5,79428560,2.145472756
|
|
2013-07-23T13:30:00Z,169.8,169.83,169.05,169.14,80829632,-2.339369159
|
|
2013-07-24T13:30:00Z,169.78999,169.86,168.17999,168.52,112914000,-4.617892992
|
|
2013-07-25T13:30:00Z,168.22,169.08,167.94,168.92999,111156560,1.112963959
|
|
2013-07-26T13:30:00Z,168.22,169.16,167.52,169.11,107814496,3.891090462
|
|
2013-07-29T13:30:00Z,168.67999,169.06,168.11,168.59,79845120,-1.787552192
|
|
2013-07-30T13:30:00Z,169.10001,169.28,168.19,168.588,85216944,-1.087343595
|
|
2013-07-31T13:30:00Z,168.94,169.85001,168.49001,168.71001,142388624,-0.641327194
|
|
2013-08-01T13:30:00Z,169.99001,170.81,169.89999,170.66,110438368,18.71083584
|
|
2013-08-02T13:30:00Z,170.28,170.9725,170.05,170.95,91116624,2.771929953
|
|
2013-08-05T13:30:00Z,170.57001,170.96001,170.35001,170.7,54072640,-0.084427853
|
|
2013-08-06T13:30:00Z,170.37,170.7402,169.35001,169.73,87494944,-7.45778588
|
|
2013-08-07T13:30:00Z,169.19,169.42999,168.55,169.17999,84854624,-4.43130906
|
|
2013-08-08T13:30:00Z,169.98,170.17999,168.92999,169.8,102181248,2.6322677
|
|
2013-08-09T13:30:00Z,169.58,170.10001,168.72,169.31,91856432,-3.173661939
|
|
2013-08-12T13:30:00Z,168.46001,169.31,168.38,169.11099,68593184,0.343680451
|
|
2013-08-13T13:30:00Z,169.41,169.89999,168.41,169.61,80806000,2.272841287
|
|
2013-08-14T13:30:00Z,169.53,169.8,168.7,168.74001,79829184,-6.008893207
|
|
2013-08-15T13:30:00Z,167.41,167.42999,166.09,166.38,152931744,-23.21033319
|
|
2013-08-16T13:30:00Z,166.06,166.63,165.5,165.83,130868128,-3.656756757
|
|
2013-08-19T13:30:00Z,165.64,166.21001,164.75999,164.77,96437568,-6.88709986
|
|
2013-08-20T13:30:00Z,165.03999,166.2,164.86,165.58,89294368,4.8103828
|
|
2013-08-21T13:30:00Z,165.12,166.03,164.19,164.56,159530496,-5.124507833
|
|
2013-08-22T13:30:00Z,164.89999,166.3,164.89,166.06,101471376,12.30178098
|
|
2013-08-23T13:30:00Z,166.55,166.83,165.77,166.62,90893568,3.154864181
|
|
2013-08-26T13:30:00Z,166.78999,167.3,165.89,166,89705056,-3.188140762
|
|
2013-08-27T13:30:00Z,164.36,166.0024,163.21001,163.33,158621744,-19.72719333
|
|
2013-08-28T13:30:00Z,163.25999,164.49001,163.05,163.91,108112944,2.765492821
|
|
2013-08-29T13:30:00Z,163.55,165.03999,163.39999,164.17,119200432,2.870039362
|
|
2013-08-30T13:30:00Z,164.50999,164.53,163.17,163.64999,134928944,-3.279744224
|
|
2013-09-03T13:30:00Z,165.23,165.58,163.7,164.39,142375056,0.597493727
|
|
2013-09-04T13:30:00Z,164.42999,166.03,164.13499,165.75,97389376,8.81352167
|
|
2013-09-05T13:30:00Z,165.85001,166.39999,165.73,165.96001,63090432,2.417219222
|
|
2013-09-06T13:30:00Z,166.50999,166.98,164.48,166.03999,159756432,-0.466693559
|
|
2013-09-09T13:30:00Z,166.45,167.73,166.45,167.634,87559248,13.63413291
|
|
2013-09-10T13:30:00Z,168.64,168.89999,168.25999,168.87,105847744,10.43381644
|
|
2013-09-11T13:30:00Z,168.64,169.39999,168.35001,169.39999,94545808,2.893716902
|
|
2013-09-12T13:30:00Z,169.34,169.56,168.72,168.95,83209008,-1.877373186
|
|
2013-09-13T13:30:00Z,169.13,169.46001,168.74001,169.33,72727744,1.491428326
|
|
2013-09-16T13:30:00Z,171.16,171.24001,170.03999,170.31,126187504,4.499786801
|
|
2013-09-17T13:30:00Z,170.46001,171.11,170.46001,171.07001,82523184,4.546744249
|
|
2013-09-18T13:30:00Z,171.00999,173.52,170.58,173.05099,203460624,15.6168542
|
|
2013-09-19T13:30:00Z,173.52,173.60001,172.58501,172.75999,146616816,-0.361652639
|
|
2013-09-20T13:30:00Z,172.33,172.33,170.58,170.72,132867936,-19.18869192
|
|
2013-09-23T13:30:00Z,170.49001,170.64999,169.39,169.92999,104616432,-7.210815054
|
|
2013-09-24T13:30:00Z,169.89999,170.53,169.21001,169.53,106333008,-2.234503801
|
|
2013-09-25T13:30:00Z,169.64,169.98,168.89,169.03999,117306496,-2.98524944
|
|
2013-09-26T13:30:00Z,169.32001,170.17,169.05,169.69,77146880,3.794387852
|
|
2013-09-27T13:30:00Z,168.84,169.14,168.47,168.909,99141680,-4.80653598
|
|
2013-09-30T13:30:00Z,167.48,168.53999,167.14999,168.00999,143937376,-4.259825643
|
|
2013-10-01T13:30:00Z,168.14,169.5,167.9671,169.34,127160432,11.53312047
|
|
2013-10-02T13:30:00Z,168.35001,169.34219,167.83,169.17999,113349744,2.890217775
|
|
2013-10-03T13:30:00Z,168.78999,168.94,166.84,167.62,176698432,-11.67282673
|
|
2013-10-04T13:30:00Z,167.75,169.06,167.53,168.89,96878368,7.641998137
|
|
2013-10-07T13:30:00Z,167.42,168.45,167.25,167.42999,96295120,-7.033814516
|
|
2013-10-08T13:30:00Z,167.39999,167.62,165.36,165.48,178014944,-16.62562624
|
|
2013-10-09T13:30:00Z,165.8,166.2,164.53,165.60001,168972816,-1.270301986
|
|
2013-10-10T13:30:00Z,167.28999,169.25999,167.23,169.17,195954752,35.24093334
|
|
2013-10-11T13:30:00Z,168.91,170.32001,168.77,170.25999,105039744,7.952481652
|
|
2013-10-14T13:30:00Z,169.21001,171.08,169.08,170.94,112106368,5.939402408
|
|
2013-10-15T13:30:00Z,170.50999,171.14999,169.47,169.7,155484496,-5.273319147
|
|
2013-10-16T13:30:00Z,170.72,172.16,170.63499,172.07001,161676064,19.91054979
|
|
2013-10-17T13:30:00Z,171.37,173.32001,171.34,173.22,129389184,8.132684357
|
|
2013-10-18T13:30:00Z,173.86,174.50999,173.50999,174.388,138315680,9.501919349
|
|
2013-10-21T13:30:00Z,174.45,174.75,174.00999,174.39999,104103568,0.322369582
|
|
2013-10-22T13:30:00Z,174.91,175.92999,174.42619,175.41,126663248,7.799967941
|
|
2013-10-23T13:30:00Z,174.81,174.89,173.96001,174.57001,105484368,-5.754415909
|
|
2013-10-24T13:30:00Z,174.92,175.37,174.50999,175.14999,70350432,3.450893405
|
|
2013-10-25T13:30:00Z,175.50999,176,175.17,175.95,93625056,6.37809087
|
|
2013-10-28T13:30:00Z,175.89,176.47,175.7,176.23,84979018,2.068185176
|
|
2013-10-29T13:30:00Z,176.63,177.24,176.38,177.17,87401344,8.01439951
|
|
2013-10-30T13:30:00Z,177.38,177.51,175.66,176.29,140001834,-6.133186398
|
|
2013-10-31T13:30:00Z,176.15,176.89,175.53,175.79,133795417,-2.77143951
|
|
2013-11-01T13:30:00Z,176.02,176.61,175.22,176.21,142805050,1.471706081
|
|
2013-11-04T14:30:00Z,176.69,176.9,175.9825,176.83,85676773,3.295822539
|
|
2013-11-05T14:30:00Z,176.14,176.75,175.57,176.27,85824778,-2.886454183
|
|
2013-11-06T14:30:00Z,177.03,177.5,176.54,177.17,87347728,6.835227273
|
|
2013-11-07T14:30:00Z,177.5,177.64,174.76,174.93,157000422,-18.03366209
|
|
2013-11-08T14:30:00Z,174.87,177.31,174.85,177.29,136712623,14.0359589
|
|
2013-11-11T14:30:00Z,177.12,177.53,176.91,177.32,62614326,1.425
|
|
2013-11-12T14:30:00Z,176.94,177.36,176.37,176.96,83989617,-1.712740385
|
|
2013-11-13T14:30:00Z,176.09,178.4261,176.09,178.38,103844266,10.05904543
|
|
2013-11-14T14:30:00Z,178.54,179.42,178.25,179.27,103435238,6.817073171
|
|
2013-11-15T14:30:00Z,179.56,180.12,179.33,180.05,102818190,6.398846633
|
|
2013-11-18T14:30:00Z,180.35,180.5,179.02,179.42,104796009,-3.906688768
|
|
2013-11-19T14:30:00Z,179.33,179.87,178.72,179.03,93891416,-2.444620253
|
|
2013-11-20T14:30:00Z,179.39,179.93,177.98,178.47,124908601,-3.548611111
|
|
2013-11-21T14:30:00Z,178.97,180.05,178.86,179.91,92841271,10.27244582
|
|
2013-11-22T14:30:00Z,179.98,180.83,179.77,180.81,81295887,6.882239382
|
|
2013-11-25T14:30:00Z,181.13,181.17,180.37,180.63,79485709,-0.607320099
|
|
2013-11-26T14:30:00Z,180.72,181.22,180.405,180.68,86993560,-0.372672872
|
|
2013-11-27T14:30:00Z,180.87,181.24,180.65,181.12,58800056,3.2375
|
|
2013-11-29T14:30:00Z,181.32,181.75,180.8,181,55870903,-0.845833333
|
|
2013-12-02T14:30:00Z,181.09,181.43,180.25,180.53,99725781,-3.087797619
|
|
2013-12-03T14:30:00Z,179.94,180.39,179.17,179.75,116563302,-6.033216783
|
|
2013-12-04T14:30:00Z,179.1,180.48,178.35,179.73,123032637,0.994546498
|
|
2013-12-05T14:30:00Z,179.41,179.74,178.7701,178.94,106934067,-4.616336538
|
|
2013-12-06T14:30:00Z,180.67,181.11,180.15,180.94,127727518,16.26290862
|
|
2013-12-09T14:30:00Z,181.47,181.67,181.16,181.4,70123608,3.268409091
|
|
2013-12-10T14:30:00Z,180.98,181.36,180.635,180.75,80976207,-4.906659836
|
|
2013-12-11T14:30:00Z,180.81,180.85,178.5,178.72,130590810,-18.29731308
|
|
2013-12-12T14:30:00Z,178.64,178.86,177.76,178.13,115564840,-5.057010786
|
|
2013-12-13T14:30:00Z,178.5,178.66,177.77,178.11,107807610,-1.115018428
|
|
2013-12-16T14:30:00Z,178.95,179.81,178.9,179.216,96194790,8.647727273
|
|
2013-12-17T14:30:00Z,179.36,179.41,178.25,178.65,89886224,-4.206313698
|
|
2013-12-18T14:30:00Z,178.92,181.73,177.32,181.7,234906482,17.88623978
|
|
2013-12-19T14:30:00Z,181.19,181.7,180.71,181.49,136298872,2.331787834
|
|
2013-12-20T14:30:00Z,180.67,181.99,180.5683,181.56,197086908,2.270841685
|
|
2013-12-23T14:30:00Z,182.41,182.64,182.065,182.53,85597541,8.051785714
|
|
2013-12-24T14:30:00Z,182.54,183.01,182.53,182.93,45368841,3.676470588
|
|
2013-12-26T14:30:00Z,183.34,183.96,183.32,183.855,63365227,8.836461126
|
|
2013-12-27T14:30:00Z,184.1,184.18,183.66,183.845,61813841,-0.027396435
|
|
2013-12-30T14:30:00Z,183.87,184.02,183.58,183.82,56857458,-0.373991935
|
|
2013-12-31T14:30:00Z,184.07,184.69,183.93,184.69,86247638,7.671638973
|
|
2014-01-02T14:30:00Z,183.98,184.07,182.48,182.92,119636836,-14.41742701
|
|
2014-01-03T14:30:00Z,183.21,183.6,182.63,182.885,81390502,-1.59159919
|
|
2014-01-06T14:30:00Z,183.47,183.56,182.08,182.36,108028139,-3.742218775
|
|
2014-01-07T14:30:00Z,183.09,183.79,182.95,183.48,86144169,6.564712389
|
|
2014-01-08T14:30:00Z,183.45,183.83,182.89,183.52,96582234,0.61310241
|
|
2014-01-09T14:30:00Z,184.1,184.13,182.795,183.64,90683302,-0.309900647
|
|
2014-01-10T14:30:00Z,183.95,184.22,183.01,184.14,102026318,1.426415094
|
|
2014-01-13T14:30:00Z,183.71,184.18,181.34,181.685,149891938,-20.72727273
|
|
2014-01-14T14:30:00Z,182.28,183.77,181.95,183.67,105016055,11.52076449
|
|
2014-01-15T14:30:00Z,184.1,184.94,183.7102,184.66,98525721,8.037377144
|
|
2014-01-16T14:30:00Z,184.28,184.6618,183.83,184.42,72290520,-0.160140976
|
|
2014-01-17T14:30:00Z,184.1,184.45,183.32,183.635,107848616,-5.798015021
|
|
2014-01-21T14:30:00Z,184.7,184.77,183.05,184.18,88621138,0.651910313
|
|
2014-01-22T14:30:00Z,184.49,184.57,183.91,184.3,61270816,-0.323971519
|
|
2014-01-23T14:30:00Z,183.36,183.4,181.82,182.79,132496880,-13.74669073
|
|
2014-01-24T14:30:00Z,181.6,181.66,178.83,178.89,208677093,-37.76342756
|
|
2014-01-27T14:30:00Z,179.06,179.52,177.12,178.01,180843004,-7.485834687
|
|
2014-01-28T14:30:00Z,178.14,179.3,178.12,179.07,110463152,6.797266277
|
|
2014-01-29T14:30:00Z,177.56,178.55,176.88,177.35,216597269,-10.07969653
|
|
2014-01-30T14:30:00Z,178.86,179.81,178.26,179.23,118938051,15.03873026
|
|
2014-01-31T14:30:00Z,177.02,179.29,176.92,178.18,194677861,-2.213261421
|
|
2014-02-03T14:30:00Z,177.95,178.37,173.83,174.17,254837004,-31.57802795
|
|
2014-02-04T14:30:00Z,174.95,175.84,174.1055,175.385,165012351,1.898966692
|
|
2014-02-05T14:30:00Z,174.79,175.56,173.71,175.17,164230470,0.447610881
|
|
2014-02-06T14:30:00Z,175.58,177.48,175.2209,177.48,132877526,20.35587086
|
|
2014-02-07T14:30:00Z,178.31,179.87,177.73,179.68,170787197,18.31751825
|
|
2014-02-10T14:30:00Z,179.7,180.07,179.21,180.01,92218729,2.021439709
|
|
2014-02-11T14:30:00Z,180.16,182.439,180.0389,181.98,117814009,18.01671189
|
|
2014-02-12T14:30:00Z,182.22,182.83,181.705,182.07,94717638,1.580300633
|
|
2014-02-13T14:30:00Z,180.84,183.2,180.83,183.01,100542155,6.397975078
|
|
2014-02-14T14:30:00Z,182.84,184.36,182.67,184.02,96498305,8.097354423
|
|
2014-02-18T14:30:00Z,184.19,184.49,183.65,184.24,80460878,1.397577093
|
|
2014-02-19T14:30:00Z,183.76,184.95,182.87,183.02,126524261,-6.455122461
|
|
2014-02-20T14:30:00Z,183.27,184.52,182.6,184.1,104998099,5.83432304
|
|
2014-02-21T14:30:00Z,184.49,184.89,183.8,183.89,118116359,-1.151131985
|
|
2014-02-24T14:30:00Z,184.28,186.15,184.2,184.91,114063868,7.42267184
|
|
2014-02-25T14:30:00Z,185.03,185.59,184.23,184.84,117084901,-0.021004942
|
|
2014-02-26T14:30:00Z,185.11,185.6,184.33,184.85,98677144,-0.603889943
|
|
2014-02-27T14:30:00Z,184.59,185.87,184.37,185.82,93880780,6.191693291
|
|
2014-02-28T14:30:00Z,185.79,187.15,185.05,186.29,150842000,3.547702492
|
|
2014-03-03T14:30:00Z,184.69,185.45,183.75,184.98,167748455,-7.354120267
|
|
2014-03-04T14:30:00Z,186.75,187.98,186.75,187.58,167545852,26.46428571
|
|
2014-03-05T14:30:00Z,187.72,188.07,187.45,187.75,88376859,1.45260574
|
|
2014-03-06T14:30:00Z,188.21,188.61,187.7796,188.18,82516500,2.6632315
|
|
2014-03-07T14:30:00Z,188.87,188.96,187.43,188.26,114513432,-0.737195122
|
|
2014-03-10T13:30:00Z,187.94,188.23,187.08,188.16,74939176,-0.797675522
|
|
2014-03-11T13:30:00Z,188.44,188.71,186.8,187.23,99009013,-6.402035623
|
|
2014-03-12T13:30:00Z,186.32,187.35,185.9,187.28,104824323,1.079083452
|
|
2014-03-13T13:30:00Z,187.84,187.99,184.66,185.18,155014237,-14.6320028
|
|
2014-03-14T13:30:00Z,184.8,185.8,184.44,184.66,153919598,-2.866358025
|
|
2014-03-17T13:30:00Z,185.59,186.77,185.51,186.33,98359454,15.37263808
|
|
2014-03-18T13:30:00Z,186.71,187.91,186.51,187.66,101804519,11.73208955
|
|
2014-03-19T13:30:00Z,187.7,187.94,185.47,186.66,176267253,-6.483552632
|
|
2014-03-20T13:30:00Z,186.25,187.89,185.92,187.747,117240972,5.431235987
|
|
2014-03-21T13:30:00Z,187.72,189.0239,186.03,186.2,163127905,-6.157927479
|
|
2014-03-24T13:30:00Z,186.82,187.07,184.62,185.43,121411145,-6.437941696
|
|
2014-03-25T13:30:00Z,186.37,186.94,185.27,186.31,103851737,2.350604089
|
|
2014-03-26T13:30:00Z,187.03,187.34,184.92,184.97,119842897,-8.50911191
|
|
2014-03-27T13:30:00Z,184.77,185.34,183.9,184.58,142382757,-3.420716113
|
|
2014-03-28T13:30:00Z,185.105,186.42,185,185.49,101641547,7.232488823
|
|
2014-03-31T13:30:00Z,186.65,187.3,185.5216,187.01,99744911,10.74880485
|
|
2014-04-01T13:30:00Z,187.62,188.36,187.0015,188.25,89193125,9.582110804
|
|
2014-04-02T13:30:00Z,188.5,189.13,188.14,188.88,78773818,4.685185185
|
|
2014-04-03T13:30:00Z,189.17,189.22,188.05,188.63,77435320,-1.742835968
|
|
2014-04-04T13:30:00Z,189.64,189.7,186.1,186.4,169380705,-16.87090027
|
|
2014-04-07T13:30:00Z,185.9,186.26,183.96,184.34,140802699,-17.50393082
|
|
2014-04-08T13:30:00Z,184.21,185.4,183.59,185.1,112659755,2.454261364
|
|
2014-04-09T13:30:00Z,185.6,187.15,185.06,187.09,100253612,16.38614865
|
|
2014-04-10T13:30:00Z,187.09,187.17,182.93,183.155,172959331,-31.17181572
|
|
2014-04-11T13:30:00Z,182.17,183.42,181.31,181.51,167250792,-11.02806818
|
|
2014-04-14T13:30:00Z,182.93,183.37,181.44,182.9401,132381601,7.047968377
|
|
2014-04-15T13:30:00Z,183.32,184.33,181.51,184.2,157092533,5.391090408
|
|
2014-04-16T13:30:00Z,185.47,186.14,184.65,186.125,105196633,15.49305556
|
|
2014-04-17T13:30:00Z,185.88,186.91,185.56,186.39,105254649,2.216117878
|
|
2014-04-21T13:30:00Z,186.44,187.1,186.21,187.04,68329343,4.699170762
|
|
2014-04-22T13:30:00Z,187.23,188.4,187.13,187.89,85790307,7.716723549
|
|
2014-04-23T13:30:00Z,187.81,187.92,187.3,187.45,73869384,-2.137340764
|
|
2014-04-24T13:30:00Z,188.37,188.39,186.93,187.83,88169916,0.075806452
|
|
2014-04-25T13:30:00Z,187.21,187.33,185.87,186.29,100380205,-14.17547425
|
|
2014-04-28T13:30:00Z,187.05,187.69,184.96,186.875,135121094,0.790751689
|
|
2014-04-29T13:30:00Z,187.48,188.04,187.08,187.75,84097551,6.359781073
|
|
2014-04-30T13:30:00Z,187.44,188.5,187.18,188.31,101507717,3.589527027
|
|
2014-05-01T13:30:00Z,188.22,188.84,187.73,188.325,93019095,0.778248588
|
|
2014-05-02T13:30:00Z,188.31,189.14,187.78,188.06,98121662,-1.336592651
|
|
2014-05-05T13:30:00Z,187.14,188.55,186.62,188.42,75882739,4.234629862
|
|
2014-05-06T13:30:00Z,188,188.13,186.74,186.78,85454226,-10.9245283
|
|
2014-05-07T13:30:00Z,187.43,187.97,186.01,187.88,106500480,3.349337748
|
|
2014-05-08T13:30:00Z,187.67,189.05,187.08,187.675,93617513,-0.316026411
|
|
2014-05-09T13:30:00Z,187.69,188.04,186.83,187.96,83678568,1.836719556
|
|
2014-05-12T13:30:00Z,188.76,189.88,187.9992,189.785,86940045,14.66537934
|
|
2014-05-13T13:30:00Z,190.03,190.42,189.77,189.96,66453965,1.735301724
|
|
2014-05-14T13:30:00Z,189.79,189.88,188.79,189.06,72366848,-8.172794118
|
|
2014-05-15T13:30:00Z,188.67,188.72,186.48,187.4,154956399,-15.40971553
|
|
2014-05-16T13:30:00Z,187.51,188.13,186.72,188.05,97457678,1.591262663
|
|
2014-05-19T13:30:00Z,187.69,188.89,187.52,188.74,63839398,4.709302326
|
|
2014-05-20T13:30:00Z,188.645,188.67,187.07,187.55,111644478,-8.113471673
|
|
2014-05-21T13:30:00Z,188.1,189.22,188.06,189.13,89093285,11.25643042
|
|
2014-05-22T13:30:00Z,189.18,189.98,188.86,189.59,61549345,3.557735935
|
|
2014-05-23T13:30:00Z,189.75,190.48,189.5858,190.35,60156088,6.487816043
|
|
2014-05-27T13:30:00Z,191.05,191.58,190.95,191.52,72010355,11.06857639
|
|
2014-05-28T13:30:00Z,191.52,191.82,191.06,191.38,66722865,-0.303062678
|
|
2014-05-29T13:30:00Z,191.82,192.4,191.33,192.37,64376573,7.096153846
|
|
2014-05-30T13:30:00Z,192.19,192.8,192.03,192.68,76315640,2.050792011
|
|
2014-06-02T13:30:00Z,192.95,192.99,191.97,192.895,64655648,1.20404814
|
|
2014-06-03T13:30:00Z,192.4,192.9,192.25,192.8,65047193,0.554201977
|
|
2014-06-04T13:30:00Z,192.47,193.3,192.265,193.19,55529372,2.504129956
|
|
2014-06-05T13:30:00Z,193.41,194.65,192.7,194.45,92102592,8.396713615
|
|
2014-06-06T13:30:00Z,194.87,195.43,194.78,195.375,78696219,8.190406977
|
|
2014-06-09T13:30:00Z,195.35,196.05,195.17,195.58,65118828,1.870923913
|
|
2014-06-10T13:30:00Z,195.33,195.64,194.92,195.6,57129440,1.127411576
|
|
2014-06-11T13:30:00Z,194.9,195.12,194.48,194.92,68772479,-4.451187335
|
|
2014-06-12T13:30:00Z,194.65,194.8,193.11,193.54,106350200,-12.44052707
|
|
2014-06-13T13:30:00Z,193.9,194.32,193.3,194.13,82017278,1.606213873
|
|
2014-06-16T13:30:00Z,193.89,194.7,193.66,194.29,87424332,1.355210706
|
|
2014-06-17T13:30:00Z,194.02,194.97,193.81,194.83,84833876,3.524801587
|
|
2014-06-18T13:30:00Z,194.83,196.37,194.4,196.255,105266767,10.36708861
|
|
2014-06-19T13:30:00Z,196.43,196.6,195.8,196.48,85928920,1.491047297
|
|
2014-06-20T13:30:00Z,196.03,196.1039,195.7,195.94,100587108,-4.617317396
|
|
2014-06-23T13:30:00Z,195.97,196.05,195.52,195.88,70611486,-0.605769231
|
|
2014-06-24T13:30:00Z,195.53,196.5,194.48,194.7,96236917,-6.929314565
|
|
2014-06-25T13:30:00Z,194.25,195.781,194.25,195.58,82781912,5.197862741
|
|
2014-06-26T13:30:00Z,195.61,195.63,194.13,195.44,84311822,0.531633697
|
|
2014-06-27T13:30:00Z,194.98,195.88,194.885,195.82,71453616,2.532605422
|
|
2014-06-30T13:30:00Z,195.7,196.165,195.53,195.72,70504228,0.306213018
|
|
2014-07-01T13:30:00Z,196.19,197.63,196.13,197.03,90470121,12.11202485
|
|
2014-07-02T13:30:00Z,197.05,197.48,196.96,197.23,52474832,1.926369863
|
|
2014-07-03T13:30:00Z,197.79,198.29,197.64,198.2,52938832,8.980555556
|
|
2014-07-07T13:30:00Z,197.82,197.98,197.22,197.51,61696447,-4.676413882
|
|
2014-07-08T13:30:00Z,197.15,197.22,195.76,196.24,108142552,-11.71758915
|
|
2014-07-09T13:30:00Z,196.73,197.295,196.31,197.12,72992322,4.479521543
|
|
2014-07-10T13:30:00Z,195.22,196.86,195.06,196.34,99040407,-0.777897657
|
|
2014-07-11T13:30:00Z,196.22,196.75,195.78,196.61,64243410,2.086
|
|
2014-07-14T13:30:00Z,197.61,197.86,197.44,197.6,58657919,9.069202413
|
|
2014-07-15T13:30:00Z,197.72,198.1,196.36,197.23,111346230,-2.746413199
|
|
2014-07-16T13:30:00Z,198.11,198.26,197.42,197.96,80073242,3.241578014
|
|
2014-07-17T13:30:00Z,197.35,198.1,195.43,195.71,145398459,-18.14860342
|
|
2014-07-18T13:30:00Z,196.35,197.91,196.24,197.7099,124330419,13.30935501
|
|
2014-07-21T13:30:00Z,197.09,197.5,196.43,197.34,67591618,0.502031835
|
|
2014-07-22T13:30:00Z,198.01,198.56,197.87,198.2,67677602,7.625
|
|
2014-07-23T13:30:00Z,198.495,198.85,198.1,198.64,65611830,2.852664577
|
|
2014-07-24T13:30:00Z,198.83,199.06,198.45,198.65,56888093,-0.17770793
|
|
2014-07-25T13:30:00Z,198.09,198.26,197.33,197.72,76837257,-8.179487179
|
|
2014-07-28T13:30:00Z,197.76,198.09,196.62,197.8,69258785,0.033
|
|
2014-07-29T13:30:00Z,198.17,198.45,196.92,196.95,80466351,-5.178571429
|
|
2014-07-30T13:30:00Z,197.65,197.91,196.16,196.98,104222452,-1.781021898
|
|
2014-07-31T13:30:00Z,195.61,195.78,192.97,193.09,183479441,-37.25222746
|
|
2014-08-01T13:30:00Z,192.56,193.76,191.57,192.5,189260864,-4.210992908
|
|
2014-08-04T13:30:00Z,192.87,194.3,192.05,193.89,91340487,9.362582781
|
|
2014-08-05T13:30:00Z,193.1,193.6,191.31,192.01,152690379,-13.00789963
|
|
2014-08-06T13:30:00Z,191.11,192.89,191.08,192.07,94818317,0.746623649
|
|
2014-08-07T13:30:00Z,192.935,193.13,190.55,191.03,135733421,-5.903812057
|
|
2014-08-08T13:30:00Z,191.46,193.37,190.95,193.24,117014384,13.24897497
|
|
2014-08-11T13:30:00Z,193.965,194.66,193.71,193.795,74543691,4.981978528
|
|
2014-08-12T13:30:00Z,193.61,194.15,192.94,193.53,73631640,-1.482597305
|
|
2014-08-13T13:30:00Z,194.29,195.06,193.96,194.84,69046544,11.20997191
|
|
2014-08-14T13:30:00Z,195.16,195.76,194.98,195.76,57370793,7.90443038
|
|
2014-08-15T13:30:00Z,196.47,196.65,194.31,195.72,139950669,-0.964482932
|
|
2014-08-18T13:30:00Z,196.8,197.45,196.69,197.36,75424360,13.07689791
|
|
2014-08-19T13:30:00Z,197.84,198.54,197.4426,198.39,59134709,8.334147963
|
|
2014-08-20T13:30:00Z,198.12,199.16,198.08,198.92,72762541,4.219584189
|
|
2014-08-21T13:30:00Z,199.09,199.76,198.93,199.5,67790690,4.996376812
|
|
2014-08-22T13:30:00Z,199.34,199.69,198.74,199.19,76107359,-1.274940618
|
|
2014-08-25T13:30:00Z,200.14,200.5949,199.1502,200.2,63855022,5.938858833
|
|
2014-08-26T13:30:00Z,200.33,200.82,200.28,200.33,47298324,0.944327731
|
|
2014-08-27T13:30:00Z,200.43,200.57,199.94,200.25,47873708,-0.657738095
|
|
2014-08-28T13:30:00Z,199.59,200.27,199.39,200.14,58330373,0.697297297
|
|
2014-08-29T13:30:00Z,200.45,200.73,199.82,200.71,65906598,2.948239857
|
|
2014-09-02T13:30:00Z,200.97,200.995,199.86,200.61,72425793,-0.951822917
|
|
2014-09-03T13:30:00Z,201.38,201.41,200.22,200.5,57461742,-2.5
|
|
2014-09-04T13:30:00Z,200.84,201.58,199.66,200.2101,85236442,-2.601746495
|
|
2014-09-05T13:30:00Z,200.17,201.19,199.41,201.11,102176784,3.832485766
|
|
2014-09-08T13:30:00Z,200.92,201.21,200,200.59,64145745,-2.160467128
|
|
2014-09-09T13:30:00Z,200.41,200.55,198.91,199.32,88590876,-11.43400287
|
|
2014-09-10T13:30:00Z,199.43,200.2,198.77,200.07,67251103,2.576358297
|
|
2014-09-11T13:30:00Z,199.27,200.33,199.12,200.3,66823558,3.922217153
|
|
2014-09-12T13:30:00Z,200.1,200.12,198.56,199.13,117478516,-7.967398427
|
|
2014-09-15T13:30:00Z,199.16,199.32,198.38,198.981,76401421,-1.906712474
|
|
2014-09-16T13:30:00Z,198.61,200.84,198.5,200.48,116200722,11.64067447
|
|
2014-09-17T13:30:00Z,200.77,201.68,199.75,200.75,151265896,2.275808133
|
|
2014-09-18T13:30:00Z,201.36,201.85,201.1,201.82,94990300,9.573252688
|
|
2014-09-19T13:30:00Z,201.52,201.899,200.29,200.7,121649147,-7.848571636
|
|
2014-09-22T13:30:00Z,200.35,200.38,198.73,199.15,125552758,-14.39004342
|
|
2014-09-23T13:30:00Z,198.43,199.26,197.95,198.01,111393319,-7.686335404
|
|
2014-09-24T13:30:00Z,198.04,199.69,197.52,199.56,107275635,10.17692308
|
|
2014-09-25T13:30:00Z,199.04,199.05,196.27,196.34,150300028,-25.22895315
|
|
2014-09-26T13:30:00Z,196.7,198.39,196.42,197.9,103546740,7.086243017
|
|
2014-09-29T13:30:00Z,196.2,197.89,196.05,197.54,95111605,3.288170163
|
|
2014-09-30T13:30:00Z,197.69,198.3,196.61,197.02,131302082,-1.492592593
|
|
2014-10-01T13:30:00Z,196.7,196.77,193.91,194.35,177797862,-24.74003767
|
|
2014-10-02T13:30:00Z,194.18,195.055,192.35,194.38,157285182,-1.73690205
|
|
2014-10-03T13:30:00Z,195.68,196.94,195.08,196.52,121568769,18.47787611
|
|
2014-10-06T13:30:00Z,197.34,197.6,195.582,196.29,104778335,-1.651144524
|
|
2014-10-07T13:30:00Z,195.28,195.72,193.22,193.26,147913498,-27.0891612
|
|
2014-10-08T13:30:00Z,193.37,196.92,192.36,196.64,186461453,20.36846002
|
|
2014-10-09T13:30:00Z,196.33,196.6,192.58,192.74,210704601,-25.47947761
|
|
2014-10-10T13:30:00Z,192.69,193.65,190.49,190.54,221908954,-14.46106747
|
|
2014-10-13T13:30:00Z,190.46,191.15,187.3,187.4099,230938833,-23.96607692
|
|
2014-10-14T13:30:00Z,188.42,189.82,187.04,187.7,215846527,-3.539543639
|
|
2014-10-15T13:30:00Z,185.16,187.694,181.92,186.43,380714600,-4.942399698
|
|
2014-10-16T13:30:00Z,183.06,187.58,182.89,186.27,270391490,7.787381428
|
|
2014-10-17T13:30:00Z,188.42,189.75,187.62,188.47,214624921,18.2531185
|
|
2014-10-20T13:30:00Z,188.13,190.45,188.07,190.3,130010813,15.14224138
|
|
2014-10-21T13:30:00Z,191.68,194.2,191.48,194.07,154948579,34.84628488
|
|
2014-10-22T13:30:00Z,194.41,194.91,192.61,192.69,151822409,-5.172670406
|
|
2014-10-23T13:30:00Z,194.62,196.2,194.26,194.93,154944169,13.66313391
|
|
2014-10-24T13:30:00Z,195.25,196.49,194.49,196.43,117927286,10.17238267
|
|
2014-10-27T13:30:00Z,195.73,196.45,195.03,196.16,82953689,1.224489796
|
|
2014-10-28T13:30:00Z,196.82,198.42,196.73,198.41,106735936,21.382503
|
|
2014-10-29T13:30:00Z,198.55,199.12,196.8,198.11,142557417,-0.453599356
|
|
2014-10-30T13:30:00Z,197.58,199.95,197.4,199.38,113329976,8.906015038
|
|
2014-10-31T13:30:00Z,201.78,201.82,200.77,201.66,146902554,18.5501139
|
|
2014-11-03T14:30:00Z,201.92,202.45,201.305,201.77,93734143,0.021010638
|
|
2014-11-04T14:30:00Z,201.23,201.6,200.06,201.07,93342777,-5.255357143
|
|
2014-11-05T14:30:00Z,202.54,202.59,201.45,202.34,91708574,7.835766423
|
|
2014-11-06T14:30:00Z,202.39,203.26,201.64,203.15,107089076,3.925149701
|
|
2014-11-07T14:30:00Z,203.17,203.5999,202.61,203.34,89539712,1.330091533
|
|
2014-11-10T14:30:00Z,203.38,204.04,203.13,203.98,66318964,4.512795276
|
|
2014-11-11T14:30:00Z,204.055,204.31,203.65,204.175,54499375,1.03125
|
|
2014-11-12T14:30:00Z,203.35,204.24,203.31,203.96,90120295,0.67578125
|
|
2014-11-13T14:30:00Z,204.16,204.83,203.21,204.19,85357918,1.219411142
|
|
2014-11-14T14:30:00Z,204.1,204.49,203.72,204.24,80417514,0.481712219
|
|
2014-11-17T14:30:00Z,203.85,204.58,203.65,204.37,80440954,1.624028497
|
|
2014-11-18T14:30:00Z,204.44,205.92,204.44,205.55,76068107,10.98309271
|
|
2014-11-19T14:30:00Z,205.31,205.55,204.3,205.22,82373009,-0.498670213
|
|
2014-11-20T14:30:00Z,204.26,205.71,204.18,205.58,72840326,4.176328502
|
|
2014-11-21T14:30:00Z,207.64,207.8445,205.98,206.68,142327285,5.61514669
|
|
2014-11-24T14:30:00Z,207.17,207.39,206.91,207.26,65880759,2.046032934
|
|
2014-11-25T14:30:00Z,207.54,207.79,206.8,207.11,79108301,-1.120524691
|
|
2014-11-26T14:30:00Z,207.29,207.76,207.03,207.64,62167832,2.898320896
|
|
2014-11-28T14:30:00Z,207.49,207.87,206.91,207.2,57890088,-2.166915274
|
|
2014-12-01T14:30:00Z,206.4,206.54,205.38,205.76,103968354,-13.3406
|
|
2014-12-02T14:30:00Z,205.81,207.34,205.782,207.085,74507192,10.29478745
|
|
2014-12-03T14:30:00Z,207.3,208.15,207.1,207.89,68951968,6.861801771
|
|
2014-12-04T14:30:00Z,207.54,208.265,206.7,207.66,91316591,-0.097718978
|
|
2014-12-05T14:30:00Z,207.87,208.47,207.55,208,91025470,2.318092105
|
|
2014-12-08T14:30:00Z,207.52,208.12,205.93,206.61,108588152,-10.55082958
|
|
2014-12-09T14:30:00Z,204.37,206.6,203.91,206.47,125180054,3.940868263
|
|
2014-12-10T14:30:00Z,205.91,205.98,202.93,203.1601,159856394,-24.09337205
|
|
2014-12-11T14:30:00Z,203.88,206.19,203.71,204.19,159012805,2.736348663
|
|
2014-12-12T14:30:00Z,202.64,203.819,200.85,200.89,202330191,-26.46513382
|
|
2014-12-15T14:30:00Z,201.98,202.53,198.78,199.51,189965750,-9.613097015
|
|
2014-12-16T14:30:00Z,198.58,202.395,197.86,197.91,259543848,-8.932511524
|
|
2014-12-17T14:30:00Z,198.44,202.34,198.29,201.79,253910092,33.84376773
|
|
2014-12-18T14:30:00Z,204.74,212.97,203.92,206.78,257633887,43.68583086
|
|
2014-12-19T14:30:00Z,206.43,207.33,205.6109,206.52,245084590,0.966994807
|
|
2014-12-22T14:30:00Z,206.75,207.47,206.46,207.47,148318934,7.662681598
|
|
2014-12-23T14:30:00Z,208.17,208.23,207.3991,207.75,122167931,1.174695816
|
|
2014-12-24T14:30:00Z,208.02,208.34,207.72,207.77,42963399,-1.068103448
|
|
2014-12-26T14:30:00Z,208.31,208.85,208.25,208.44,57326703,5.029778393
|
|
2014-12-29T14:30:00Z,208.22,208.97,208.14,208.72,79643948,2.160326087
|
|
2014-12-30T14:30:00Z,208.21,208.37,207.51,207.6,73540761,-8.475215517
|
|
2014-12-31T14:30:00Z,207.99,208.19,205.39,205.54,130333829,-16.08144581
|
|
2015-01-02T14:30:00Z,206.38,206.88,204.18,205.43,121465865,-3.072830189
|
|
2015-01-05T14:30:00Z,204.17,204.37,201.35,201.72,169632646,-34.82475248
|
|
2015-01-06T14:30:00Z,202.09,202.72,198.855,199.82,209151408,-14.58694514
|
|
2015-01-07T14:30:00Z,201.42,202.72,200.88,202.31,125346709,14.60797872
|
|
2015-01-08T14:30:00Z,204.01,206.16,203.99,205.9,147217784,35.41449149
|
|
2015-01-09T14:30:00Z,206.4,206.42,203.51,204.25,158567288,-9.947293052
|
|
2015-01-12T14:30:00Z,204.41,204.6,201.92,202.65,144396067,-13.65729409
|
|
2015-01-13T14:30:00Z,204.12,205.48,200.51,202.08,214553306,-6.636899261
|
|
2015-01-14T14:30:00Z,199.65,201.1,198.57,200.86,192991092,-6.99141289
|
|
2015-01-15T14:30:00Z,201.63,202.01,198.88,199.0199,176613906,-10.24844683
|
|
2015-01-16T14:30:00Z,198.77,201.82,198.55,201.63,211879605,15.11390743
|
|
2015-01-20T14:30:00Z,202.4,202.72,200.17,202.055,130991069,2.703962481
|
|
2015-01-21T14:30:00Z,201.5,203.66,200.94,203.08,122942707,6.179607461
|
|
2015-01-22T14:30:00Z,203.99,206.26,202.33,206.1,174356029,20.54132948
|
|
2015-01-23T14:30:00Z,205.79,206.1,204.81,204.97,117516753,-4.491488996
|
|
2015-01-26T14:30:00Z,204.71,205.56,203.85,205.45,92009711,2.35770235
|
|
2015-01-27T14:30:00Z,202.97,204.12,201.74,202.74,134044598,-18.95201238
|
|
2015-01-28T14:30:00Z,204.17,204.29,199.91,200.14,168514312,-18.62419014
|
|
2015-01-29T14:30:00Z,200.38,202.3,198.68,201.9902,173585424,4.80719611
|
|
2015-01-30T14:30:00Z,200.57,202.17,199.13,199.45,197729724,-14.00818167
|
|
2015-02-02T14:30:00Z,200.05,202.03,197.86,201.92,163106969,11.32373596
|
|
2015-02-03T14:30:00Z,203,204.85,202.55,204.84,124212881,25.58997364
|
|
2015-02-04T14:30:00Z,203.92,205.38,203.51,204.06,134306728,-0.891899142
|
|
2015-02-05T14:30:00Z,204.86,206.3,204.77,206.12,97953181,19.86979167
|
|
2015-02-06T14:30:00Z,206.56,207.24,204.92,205.55,125672026,-2.163187856
|
|
2015-02-09T14:30:00Z,204.77,205.64,204.135,204.63,87219016,-6.25226707
|
|
2015-02-10T14:30:00Z,205.88,207.12,204.6801,206.81,96164183,16.24757495
|
|
2015-02-11T14:30:00Z,206.61,207.45,205.83,206.93,91087785,1.694500675
|
|
2015-02-12T14:30:00Z,207.89,208.99,206.9727,208.92,97545949,15.70900101
|
|
2015-02-13T14:30:00Z,209.07,209.84,208.76,209.78,93670430,6.330373832
|
|
2015-02-17T14:30:00Z,209.4,210.32,209.1,210.11,76968199,2.622987478
|
|
2015-02-18T14:30:00Z,209.66,210.22,209.3401,210.13,80652941,1.968163361
|
|
2015-02-19T14:30:00Z,209.41,210.42,209.24,209.98,91462491,1.082490366
|
|
2015-02-20T14:30:00Z,209.48,211.33,208.73,211.239,140896392,7.017661805
|
|
2015-02-23T14:30:00Z,210.94,211.21,210.48,211.209,74411054,2.180102122
|
|
2015-02-24T14:30:00Z,211.12,212.05,210.76,211.81,72472263,3.924034122
|
|
2015-02-25T14:30:00Z,211.66,212.24,211.22,211.63,73061687,-0.069575472
|
|
2015-02-26T14:30:00Z,211.52,211.71,210.65,211.38,72697868,-1.879098361
|
|
2015-02-27T14:30:00Z,211.26,211.58,210.6,210.66,108075972,-5.067118227
|
|
2015-03-02T14:30:00Z,210.78,212.06,210.72,211.99,87491428,10.27549342
|
|
2015-03-03T14:30:00Z,211.47,212.054,210.08,211.12,110325809,-3.89351801
|
|
2015-03-04T14:30:00Z,210.4,210.49,209.06,210.2301,114497192,-7.46398704
|
|
2015-03-05T14:30:00Z,210.62,210.8,209.85,210.46,76872957,0.385535577
|
|
2015-03-06T14:30:00Z,209.42,209.94,207.1,207.5,188127982,-26.48407643
|
|
2015-03-09T13:30:00Z,207.74,208.79,207.5459,208.36,89818893,3.184296385
|
|
2015-03-10T13:30:00Z,206.71,206.81,204.93,204.98,157121263,-31.20262456
|
|
2015-03-11T13:30:00Z,205.29,205.5,204.4,204.5,110145718,-3.092781403
|
|
2015-03-12T13:30:00Z,205.26,207.175,205.2,207.1,93993523,22.02102948
|
|
2015-03-13T13:30:00Z,206.77,207.9338,204.58,205.8272,162410893,-5.303411296
|
|
2015-03-16T13:30:00Z,206.71,208.69,205.8641,208.58,136099192,20.05379758
|
|
2015-03-17T13:30:00Z,207.69,208.42,206.98,207.96,94510422,-0.088050314
|
|
2015-03-18T13:30:00Z,207.39,211.27,206.62,210.46,228808524,17.99056041
|
|
2015-03-19T13:30:00Z,209.96,210.4697,209.03,209.5,117917302,-1.710807244
|
|
2015-03-20T13:30:00Z,209.71,211.02,209.4903,210.41,177715081,6.613668146
|
|
2015-03-23T13:30:00Z,210.42,211.11,210,210,71784536,-1.515077821
|
|
2015-03-24T13:30:00Z,209.85,210.4,208.74,208.82,77805321,-8.031161473
|
|
2015-03-25T13:30:00Z,209.07,209.35,205.71,205.76,159521708,-24.79870911
|
|
2015-03-26T13:30:00Z,204.96,206.37,204.12,205.27,153067241,-3.871852153
|
|
2015-03-27T13:30:00Z,205.13,205.95,204.9,205.74,118938966,3.213414634
|
|
2015-03-30T13:30:00Z,206.98,208.61,206.96,208.25,96180365,24.51768135
|
|
2015-03-31T13:30:00Z,207.26,208.1,206.36,206.43,126768703,-10.62155627
|
|
2015-04-01T13:30:00Z,206.39,206.42,204.51,205.7,137303584,-7.250883392
|
|
2015-04-02T13:30:00Z,205.62,206.98,205.4,206.435,86900906,4.427960057
|
|
2015-04-06T13:30:00Z,205.37,208.45,205.21,207.83,114368155,10.34470281
|
|
2015-04-07T13:30:00Z,207.855,208.76,207.24,207.28,81236337,-0.605752342
|
|
2015-04-08T13:30:00Z,207.55,208.51,207.08,207.975,89351939,3.730788324
|
|
2015-04-09T13:30:00Z,207.78,209.18,207.19,208.9,85548854,5.716923822
|
|
2015-04-10T13:30:00Z,209.2,210.09,208.96,210.04,72722915,9.503472222
|
|
2015-04-13T13:30:00Z,209.87,210.63,209.03,209.09,74436594,-3.940953039
|
|
2015-04-14T13:30:00Z,208.85,209.71,208.1,209.49,75099866,1.799688366
|
|
2015-04-15T13:30:00Z,210.05,211.04,209.95,210.43,99529320,8.443834459
|
|
2015-04-16T13:30:00Z,210.03,210.98,209.7928,210.37,68934864,0.63672789
|
|
2015-04-17T13:30:00Z,208.94,209.23,207.01,207.95,191113230,-20.67130435
|
|
2015-04-20T13:30:00Z,209.06,210.25,208.96,209.85,92189481,14.41018972
|
|
2015-04-21T13:30:00Z,210.67,210.86,209.24,209.6,72559831,-2.040491747
|
|
2015-04-22T13:30:00Z,210.01,210.85,208.9,210.63,78264616,3.778537204
|
|
2015-04-23T13:30:00Z,210.15,211.94,210.01,211.16,102585942,4.672961631
|
|
2015-04-24T13:30:00Z,211.66,211.97,211.11,211.6499,61327387,3.355356742
|
|
2015-04-27T13:30:00Z,212.33,212.48,210.54,210.77,79358126,-5.936620853
|
|
2015-04-28T13:30:00Z,210.74,211.5,209.3301,211.44,86863531,2.214776456
|
|
2015-04-29T13:30:00Z,210.37,211.29,209.6,210.57,125684903,-3.527061856
|
|
2015-04-30T13:30:00Z,209.88,210.35,207.62,208.46,161304890,-17.67192907
|
|
2015-05-01T13:30:00Z,209.4,210.77,209.28,210.72,103399711,16.4222561
|
|
2015-05-04T13:30:00Z,211.23,212.02,211.1,211.32,70927235,5.501302083
|
|
2015-05-05T13:30:00Z,211.03,211.46,208.73,208.9,113326156,-20.36302225
|
|
2015-05-06T13:30:00Z,209.56,209.93,206.76,208.04,135060151,-7.775742741
|
|
2015-05-07T13:30:00Z,207.92,209.38,207.52,208.87,88244940,3.458426339
|
|
2015-05-08T13:30:00Z,210.88,211.86,210.78,211.62,155877260,27.60980473
|
|
2015-05-11T13:30:00Z,211.57,211.89,210.52,210.605,75708065,-5.802853698
|
|
2015-05-12T13:30:00Z,209.61,210.63,208.62,209.98,119727592,-3.75425111
|
|
2015-05-13T13:30:00Z,210.47,211.22,209.74,210.02,94667943,-0.455882353
|
|
2015-05-14T13:30:00Z,211.24,212.32,210.91,212.21,95934006,18.72220457
|
|
2015-05-15T13:30:00Z,212.44,212.61,211.86,212.44,76510099,1.190176322
|
|
2015-05-18T13:30:00Z,212.24,213.4,212.16,213.1,74549685,5.274193548
|
|
2015-05-19T13:30:00Z,213.24,213.57,212.69,213.03,72114610,0.107305936
|
|
2015-05-20T13:30:00Z,213.15,213.78,212.504,212.88,76857530,-1.190840233
|
|
2015-05-21T13:30:00Z,212.71,213.75,212.51,213.5,64764585,3.940368069
|
|
2015-05-22T13:30:00Z,213.04,213.54,212.91,212.99,57433495,-1.503965257
|
|
2015-05-26T13:30:00Z,212.4,212.9089,210.2,210.7,124308584,-19.90322734
|
|
2015-05-27T13:30:00Z,211.25,212.98,210.7612,212.7,93213981,12.25508525
|
|
2015-05-28T13:30:00Z,212.33,212.59,211.63,212.46,74974560,0.91027677
|
|
2015-05-29T13:30:00Z,212.38,212.43,210.82,211.14,124919611,-11.79600302
|
|
2015-06-01T13:30:00Z,211.94,212.34,210.62,211.57,93338750,-0.240147783
|
|
2015-06-02T13:30:00Z,211.02,212.19,210.27,211.36,91531012,-0.534937888
|
|
2015-06-03T13:30:00Z,212,212.67,211.3301,211.92,87820909,3.476340445
|
|
2015-06-04T13:30:00Z,211.07,211.859,209.75,210.1292,151882820,-14.32682334
|
|
2015-06-05T13:30:00Z,209.95,210.58,208.98,209.77,121704676,-2.678565279
|
|
2015-06-08T13:30:00Z,209.64,209.82,208.39,208.48,89063330,-11.19788136
|
|
2015-06-09T13:30:00Z,208.45,209.1,207.69,208.45,105034690,-0.929411765
|
|
2015-06-10T13:30:00Z,209.37,211.41,209.2987,210.95,134551285,24.00370714
|
|
2015-06-11T13:30:00Z,211.48,212.09,211.2,211.63,73876447,5.811170213
|
|
2015-06-12T13:30:00Z,210.64,211.482,209.68,210.01,135382369,-12.0855925
|
|
2015-06-15T13:30:00Z,208.64,209.45,207.79,209.11,124384184,-5.440852205
|
|
2015-06-16T13:30:00Z,208.93,210.35,208.72,210.25,85308227,8.503934192
|
|
2015-06-17T13:30:00Z,210.59,211.32,209.36,210.59,126708635,1.956604803
|
|
2015-06-18T13:30:00Z,211.31,213.34,210.6315,212.78,165867949,18.42023908
|
|
2015-06-19T13:30:00Z,211.46,211.55,210.36,210.81,130478689,-13.4193038
|
|
2015-06-22T13:30:00Z,211.905,212.59,211.64,211.89,70696027,6.627659574
|
|
2015-06-23T13:30:00Z,212.14,212.44,211.57,212.04,68476797,0.378665951
|
|
2015-06-24T13:30:00Z,211.72,212.17,210.47,210.5,92307318,-12.37228261
|
|
2015-06-25T13:30:00Z,211.1,211.25,209.77,209.86,97107361,-4.109768908
|
|
2015-06-26T13:30:00Z,210.29,210.58,209.16,209.82,104174840,-1.521676301
|
|
2015-06-29T13:30:00Z,208.045,209.828,205.33,205.42,202621332,-35.44672842
|
|
2015-06-30T13:30:00Z,207.26,207.32,205.28,205.85,182925106,-4.101471952
|
|
2015-07-01T13:30:00Z,207.73,208.03,206.56,207.5,135979873,7.399110218
|
|
2015-07-02T13:30:00Z,208.07,208.27,206.81,207.31,104373652,-1.990012356
|
|
2015-07-06T13:30:00Z,205.77,207.65,205.53,206.72,117975369,-1.468885281
|
|
2015-07-07T13:30:00Z,206.96,208.17,204.11,208.02,173820249,7.847840314
|
|
2015-07-08T13:30:00Z,206.42,206.7645,204.25,204.53,164020059,-28.8372221
|
|
2015-07-09T13:30:00Z,207.04,207.35,204.77,204.9,144113107,-6.513888889
|
|
2015-07-10T13:30:00Z,207.29,207.98,206.49,207.48,129456890,14.60815603
|
|
2015-07-13T13:30:00Z,208.99,209.9,208.94,209.77,106069400,23.74298561
|
|
2015-07-14T13:30:00Z,209.72,211.05,209.65,210.68,81709575,7.94984326
|
|
2015-07-15T13:30:00Z,210.73,211.28,210.04,210.61,97914141,0.297297297
|
|
2015-07-16T13:30:00Z,211.87,212.3,211.58,212.3,106683266,16.03618421
|
|
2015-07-17T13:30:00Z,212.29,212.55,211.8,212.48,89029973,1.393950437
|
|
2015-07-20T13:30:00Z,212.75,213.18,212.21,212.59,70446821,0.333230958
|
|
2015-07-21T13:30:00Z,212.43,212.74,211.39,211.75,77965048,-6.582733813
|
|
2015-07-22T13:30:00Z,210.93,211.77,210.89,211.37,88667920,-1.689285714
|
|
2015-07-23T13:30:00Z,211.53,211.65,209.75,210.18,90509128,-8.840485075
|
|
2015-07-24T13:30:00Z,210.3,210.37,207.6,208,117754979,-19.03087289
|
|
2015-07-27T13:30:00Z,206.94,207.55,206.26,206.79,132361082,-9.678229665
|
|
2015-07-28T13:30:00Z,207.79,209.5,206.8,209.33,123544845,20.21074521
|
|
2015-07-29T13:30:00Z,209.48,211.04,209.31,210.77,105791255,12.48138298
|
|
2015-07-30T13:30:00Z,210.16,211.02,209.42,210.82,91304374,3.083143693
|
|
2015-07-31T13:30:00Z,211.42,211.45,210.16,210.5,103266857,-1.743556701
|
|
2015-08-03T13:30:00Z,210.46,210.53,208.65,209.79,113965728,-6.98681872
|
|
2015-08-04T13:30:00Z,209.7,210.2483,208.8,209.38,81820823,-2.82416218
|
|
2015-08-05T13:30:00Z,210.45,211.31,209.73,210.07,85786817,2.760899183
|
|
2015-08-06T13:30:00Z,210.29,210.415,207.65,208.35,116030803,-14.72836538
|
|
2015-08-07T13:30:00Z,208.16,208.34,206.87,207.95,117857956,-4.672193878
|
|
2015-08-10T13:30:00Z,209.28,210.67,209.28,210.57,80270676,25.91340451
|
|
2015-08-11T13:30:00Z,208.97,209.47,207.76,208.67,126081377,-11.74800339
|
|
2015-08-12T13:30:00Z,207.11,209.14,205.36,208.92,172123672,5.795719844
|
|
2015-08-13T13:30:00Z,208.73,209.55,208.01,208.66,89383253,0.449576537
|
|
2015-08-14T13:30:00Z,208.43,209.5087,208.26,209.42,72786528,5.184144734
|
|
2015-08-17T13:30:00Z,208.71,210.59,208.16,210.59,79072643,6.933823529
|
|
2015-08-18T13:30:00Z,210.26,210.68,209.699,209.98,71692678,-1.074603722
|
|
2015-08-19T13:30:00Z,209.09,210.01,207.35,208.32,172945975,-12.7345467
|
|
2015-08-20T13:30:00Z,206.51,207.17,203.9,203.97,194327884,-39.76973684
|
|
2015-08-21T13:30:00Z,201.73,203.9404,197.52,197.63,346588470,-51.45827735
|
|
2015-08-24T13:30:00Z,187.49,195.84,182.4,189.55,507244330,-50.04160563
|
|
2015-08-25T13:30:00Z,195.43,195.45,186.92,187.27,369833070,-23.8291183
|
|
2015-08-26T13:30:00Z,192.08,194.79,188.37,194.46,339256990,33.07214206
|
|
2015-08-27T13:30:00Z,197.02,199.42,195.21,199.27,274143910,39.07915058
|
|
2015-08-28T13:30:00Z,198.5,199.835,197.92,199.28,160414352,3.277938951
|
|
2015-08-31T13:30:00Z,198.11,199.125,197.01,197.67,163298816,-9.715837696
|
|
2015-09-01T13:30:00Z,193.12,194.77,190.73,191.77,256000392,-51.77890625
|
|
2015-09-02T13:30:00Z,194.62,195.46,192.42,195.41,160269331,23.0313555
|
|
2015-09-03T13:30:00Z,196.26,198.05,194.96,195.55,152087836,-0.0878327
|
|
2015-09-04T13:30:00Z,192.85,193.86,191.61,192.59,207080961,-24.58737586
|
|
2015-09-08T13:30:00Z,195.94,197.61,195.17,197.43,116025739,45.63636364
|
|
2015-09-09T13:30:00Z,199.32,199.47,194.35,194.79,149347735,-15.88541193
|
|
2015-09-10T13:30:00Z,194.56,197.22,194.25,195.85,158611063,2.11940128
|
|
2015-09-11T13:30:00Z,195.375,196.82,194.53,196.74,119691212,5.984210526
|
|
2015-09-14T13:30:00Z,196.95,197.01,195.43,196.01,79451983,-3.65960475
|
|
2015-09-15T13:30:00Z,196.61,198.99,195.9612,198.46,113806176,17.91853055
|
|
2015-09-16T13:30:00Z,198.82,200.41,198.41,200.18,99581557,14.16719543
|
|
2015-09-17T13:30:00Z,200.02,202.89,199.28,199.73,276046620,-1.093433544
|
|
2015-09-18T13:30:00Z,195.71,197.56,194.96,195.45,223657456,-35.56474551
|
|
2015-09-21T13:30:00Z,196.44,197.68,195.21,196.46,105726209,5.250616371
|
|
2015-09-22T13:30:00Z,193.88,194.46,192.56,193.91,153890876,-21.22848537
|
|
2015-09-23T13:30:00Z,194.11,194.67,192.91,193.6,92790620,-1.97135785
|
|
2015-09-24T13:30:00Z,192.15,193.45,190.56,192.9,159378840,-2.780113177
|
|
2015-09-25T13:30:00Z,194.64,195,191.81,192.85,155054777,-2.94365285
|
|
2015-09-28T13:30:00Z,191.78,191.91,187.64,188.01,178515871,-45.02256024
|
|
2015-09-29T13:30:00Z,188.27,189.74,186.93,188.12,159045572,-2.614881746
|
|
2015-09-30T13:30:00Z,190.37,191.825,189.44,191.63,163452044,30.81865876
|
|
2015-10-01T13:30:00Z,192.08,192.49,189.82,192.13,131078964,3.183417085
|
|
2015-10-02T13:30:00Z,189.77,195.03,189.12,195,211003342,17.46251055
|
|
2015-10-05T13:30:00Z,196.46,198.74,196.33,198.47,126320842,30.84219909
|
|
2015-10-06T13:30:00Z,198.31,198.98,197,197.79,110274530,-1.619146526
|
|
2015-10-07T13:30:00Z,198.9,199.825,197.48,199.41,124307295,8.967361111
|
|
2015-10-08T13:30:00Z,198.95,201.55,198.59,201.21,153055231,13.24504049
|
|
2015-10-09T13:30:00Z,201.38,201.9,200.58,201.33,107069240,1.50994695
|
|
2015-10-12T13:30:00Z,201.42,201.76,200.91,201.52,56395585,0.708876812
|
|
2015-10-13T13:30:00Z,200.65,202.16,200.05,200.25,88038718,-6.218237705
|
|
2015-10-14T13:30:00Z,200.18,200.87,198.94,199.29,99106161,-6.070043103
|
|
2015-10-15T13:30:00Z,200.08,202.36,199.64,202.35,134142195,24.44982959
|
|
2015-10-16T13:30:00Z,202.83,203.29,201.92,203.27,114580052,5.177580645
|
|
2015-10-19T13:30:00Z,202.5,203.37,202.13,203.37,76523897,3.404166667
|
|
2015-10-20T13:30:00Z,202.85,203.84,202.5471,203.09,78448484,0.195795609
|
|
2015-10-21T13:30:00Z,203.61,203.79,201.65,201.85,102038033,-8.427272727
|
|
2015-10-22T13:30:00Z,202.98,205.51,201.85,205.26,174911723,22.93079268
|
|
2015-10-23T13:30:00Z,207.25,207.95,206.3,207.51,144442340,18.10104927
|
|
2015-10-26T13:30:00Z,207.3,207.37,206.56,207,69032965,-3.738425926
|
|
2015-10-27T13:30:00Z,206.2,207,205.79,206.6,77905770,-1.618433852
|
|
2015-10-28T13:30:00Z,207,208.98,206.21,208.95,135906725,17.75152439
|
|
2015-10-29T13:30:00Z,208.35,209.27,208.21,208.83,90525498,1.815630048
|
|
2015-10-30T13:30:00Z,209.06,209.44,207.74,207.93,131076942,-5.034512363
|
|
2015-11-02T14:30:00Z,208.32,210.62,208.17,210.39,86270811,18.93432296
|
|
2015-11-03T14:30:00Z,209.97,211.66,209.7,211,95246052,5.262298184
|
|
2015-11-04T14:30:00Z,211.35,211.5,209.7201,210.36,96224477,-3.445298696
|
|
2015-11-05T14:30:00Z,210.43,210.98,209.09,210.15,78408744,-2.21878655
|
|
2015-11-06T14:30:00Z,209.74,210.32,208.46,210.04,110471473,-0.164183938
|
|
2015-11-09T14:30:00Z,209.31,209.49,206.95,208.08,131008660,-16.70631488
|
|
2015-11-10T14:30:00Z,207.51,208.6,207.19,208.56,75874602,2.25900655
|
|
2015-11-11T14:30:00Z,208.88,208.94,207.66,207.74,67845971,-4.111628849
|
|
2015-11-12T14:30:00Z,206.5,207.06,204.82,204.84,121315200,-25.57547993
|
|
2015-11-13T14:30:00Z,204.35,204.67,202.435,202.54,153577050,-19.89510969
|
|
2015-11-16T14:30:00Z,202.32,205.69,202.18,205.62,117645231,21.25256309
|
|
2015-11-17T14:30:00Z,205.99,207.04,204.88,205.47,121123744,1.233877722
|
|
2015-11-18T14:30:00Z,206.04,208.9,205.99,208.73,121342544,29.07054924
|
|
2015-11-19T14:30:00Z,208.59,209.05,208.2,208.55,88220465,1.028017241
|
|
2015-11-20T14:30:00Z,209.45,210.12,208.86,209.3108,94011519,4.690719298
|
|
2015-11-23T14:30:00Z,209.38,209.98,208.52,209.07,64931172,-1.423762711
|
|
2015-11-24T14:30:00Z,207.87,209.83,207.41,209.35,98874365,3.91529029
|
|
2015-11-25T14:30:00Z,209.5,209.74,209.01,209.32,51980062,0.553977273
|
|
2015-11-27T14:30:00Z,209.43,209.8,208.86,209.56,37317779,0.791878173
|
|
2015-11-30T14:30:00Z,209.75,209.89,208.56,208.69,112822700,-6.27293578
|
|
2015-12-01T14:30:00Z,209.44,210.82,209.11,210.68,97858418,14.28732838
|
|
2015-12-02T14:30:00Z,210.615,211,208.23,208.529,108441259,-14.33806818
|
|
2015-12-03T14:30:00Z,208.83,209.15,204.7511,205.61,166224154,-24.23619516
|
|
2015-12-04T14:30:00Z,206.08,209.97,205.93,209.62,192913879,27.08666334
|
|
2015-12-07T14:30:00Z,209.23,209.7295,207.2,208.35,102027111,-3.654451603
|
|
2015-12-08T14:30:00Z,206.49,208.289,205.78,206.949,103372367,-8.09964441
|
|
2015-12-09T14:30:00Z,206.19,208.68,204.18,205.34,162401537,-7.197577401
|
|
2015-12-10T14:30:00Z,205.42,207.43,205.14,205.87,116128884,2.831730769
|
|
2015-12-11T14:30:00Z,203.35,204.14,201.51,201.88,211173305,-34.84147609
|
|
2015-12-14T14:30:00Z,202.07,203.05,199.95,202.9008,182385177,3.717719899
|
|
2015-12-15T14:30:00Z,204.7,206.11,204.58,205.0308,154069569,19.48004821
|
|
2015-12-16T14:30:00Z,206.365,208.39,204.8,208.03,197017008,22.37667874
|
|
2015-12-17T14:30:00Z,208.4,208.48,204.84,204.86,173092476,-22.23538136
|
|
2015-12-18T14:30:00Z,202.77,202.93,199.83,200.0208,251393535,-45.08455051
|
|
2015-12-21T14:30:00Z,201.41,201.88,200.09,201.67,99094290,5.051107926
|
|
2015-12-22T14:30:00Z,202.715,203.85,201.55,203.5,111026246,13.1785148
|
|
2015-12-23T14:30:00Z,204.69,206.07,204.58,206.02,110987228,24.39588012
|
|
2015-12-24T14:30:00Z,205.72,206.33,205.42,205.68,48542150,-0.082997988
|
|
2015-12-28T14:30:00Z,204.86,205.26,203.94,205.21,65899939,-2.153814935
|
|
2015-12-29T14:30:00Z,206.51,207.79,206.47,207.4,92640672,21.54616564
|
|
2015-12-30T14:30:00Z,207.11,207.21,205.76,205.93,63317679,-10.65594059
|
|
2015-12-31T14:30:00Z,205.13,205.89,203.87,203.87,114877859,-16.45904711
|
|
2016-01-04T14:30:00Z,200.49,201.03,198.59,201.0192,222353534,-22.93164072
|
|
2016-01-05T14:30:00Z,201.4,201.9,200.05,201.36,110845849,1.384580159
|
|
2016-01-06T14:30:00Z,198.34,200.06,197.6,198.82,152112604,-17.39903846
|
|
2016-01-07T14:30:00Z,195.33,197.44,193.59,194.05,213436073,-37.10662554
|
|
2016-01-08T14:30:00Z,195.19,195.85,191.58,191.923,209817228,-13.72390387
|
|
2016-01-11T14:30:00Z,193.01,193.41,189.82,192.11,187941323,-3.220505829
|
|
2016-01-12T14:30:00Z,193.82,194.55,191.14,193.6608,172330490,5.228211829
|
|
2016-01-13T14:30:00Z,194.45,194.86,188.38,188.83,221168886,-38.88128516
|
|
2016-01-14T14:30:00Z,189.55,193.26,187.66,191.93,240795609,11.40306031
|
|
2016-01-15T14:30:00Z,186.77,188.76,185.52,187.81,324846450,-22.21177352
|
|
2016-01-19T14:30:00Z,189.96,190.11,186.2,188.06,195244373,-1.516786571
|
|
2016-01-20T14:30:00Z,185.03,187.495,181.02,185.65,286547840,-15.66539924
|
|
2016-01-21T14:30:00Z,186.21,188.87,184.64,186.69,195772941,6.585946408
|
|
2016-01-22T14:30:00Z,189.78,190.76,188.88,190.52,168319598,35.50565428
|
|
2016-01-25T14:30:00Z,189.92,190.15,187.41,187.64,130371686,-23.96875
|
|
2016-01-26T14:30:00Z,188.42,190.53,188.02,190.2,141036757,15.90825688
|
|
2016-01-27T14:30:00Z,189.58,191.56,187.06,188.13,185681707,-9.326339737
|
|
2016-01-28T14:30:00Z,189.96,190.2,187.16,189.11,143798780,0.731952608
|
|
2016-01-29T14:30:00Z,190.02,193.88,189.88,193.7208,210529336,40.51971044
|
|
2016-02-01T14:30:00Z,192.53,194.58,191.84,193.65,136061564,4.536252319
|
|
2016-02-02T14:30:00Z,191.96,191.97,189.54,190.16,182564890,-29.73961268
|
|
2016-02-03T14:30:00Z,191.41,191.78,187.1,191.3,205054934,2.367324561
|
|
2016-02-04T14:30:00Z,190.71,192.75,189.96,191.6,139531794,2.307841615
|
|
2016-02-05T14:30:00Z,190.99,191.6696,187.2,187.95,180788308,-28.99687773
|
|
2016-02-08T14:30:00Z,185.77,186.12,182.8,185.42,191526694,-22.32826577
|
|
2016-02-09T14:30:00Z,183.36,186.94,183.2,185.43,184513136,3.471015676
|
|
2016-02-10T14:30:00Z,186.41,188.34,185.12,185.27,148214057,-1.034071906
|
|
2016-02-11T14:30:00Z,182.34,184.1,181.09,182.86,219058885,-16.39545747
|
|
2016-02-12T14:30:00Z,184.96,186.65,183.96,186.63,127632393,33.28199184
|
|
2016-02-16T14:30:00Z,188.77,189.81,187.63,189.78,120250668,26.13105327
|
|
2016-02-17T14:30:00Z,191.16,193.32,191.01,192.88,136009496,29.33172699
|
|
2016-02-18T14:30:00Z,193.2,193.27,191.72,192.09,102342997,-3.350378788
|
|
2016-02-19T14:30:00Z,191.17,192.18,190.45,192,114792988,0.24252802
|
|
2016-02-22T14:30:00Z,193.87,194.95,193.79,194.78,103640292,28.0535221
|
|
2016-02-23T14:30:00Z,194,194.32,192.18,192.32,111455289,-19.22160731
|
|
2016-02-24T14:30:00Z,190.63,193.53,189.32,193.2,150812152,7.066684665
|
|
2016-02-25T14:30:00Z,193.73,195.55,192.83,195.54,110728317,16.98071561
|
|
2016-02-26T14:30:00Z,196.57,196.68,194.9,195.0892,129833663,-2.357553191
|
|
2016-02-29T14:30:00Z,195.11,196.23,193.33,193.56,125918102,-8.991813345
|
|
2016-03-01T14:30:00Z,195.01,198.21,194.4542,198.11,141799687,36.16668074
|
|
2016-03-02T14:30:00Z,197.74,199.06,197.25,199,102414960,5.271397485
|
|
2016-03-03T14:30:00Z,198.79,199.795,198.11,199.775,95172197,4.401328125
|
|
2016-03-04T14:30:00Z,200.01,201.35,199.03,200.43,129293601,4.262588285
|
|
2016-03-07T14:30:00Z,199.34,201.07,199.25,200.59,100218998,3.40974026
|
|
2016-03-08T14:30:00Z,199.32,199.92,198.21,198.4,123974866,-14.748807
|
|
2016-03-09T14:30:00Z,199.36,199.79,198.43,199.38,94801213,4.113707165
|
|
2016-03-10T14:30:00Z,199.96,201.07,197.38,199.54,156838697,-0.152232747
|
|
2016-03-11T14:30:00Z,201.26,202.81,201.12,202.76,137964528,30.55742263
|
|
2016-03-14T13:30:00Z,202.16,203.04,201.77,202.5,73611974,1.07199848
|
|
2016-03-15T13:30:00Z,201.36,202.2,201.05,202.17,93169090,1.046931408
|
|
2016-03-16T13:30:00Z,201.6,203.82,201.55,203.34,129303179,9.353197674
|
|
2016-03-17T13:30:00Z,203.24,205.23,202.77,204.63,134278505,9.874352332
|
|
2016-03-18T13:30:00Z,204.17,204.78,203.8,204.38,138372404,0.791313559
|
|
2016-03-21T13:30:00Z,204.07,204.94,203.8,204.67,72926659,1.953092243
|
|
2016-03-22T13:30:00Z,203.76,205.23,203.57,204.56,97471939,1.671270718
|
|
2016-03-23T13:30:00Z,204.11,204.33,203.01,203.2092,81052455,-9.487232416
|
|
2016-03-24T13:30:00Z,202,203.16,201.74,203.12,84360853,1.350594083
|
|
2016-03-28T13:30:00Z,203.61,203.86,202.705,203.24,62408185,0.692944251
|
|
2016-03-29T13:30:00Z,202.76,205.25,202.4,205.1208,92922863,12.67435641
|
|
2016-03-30T13:30:00Z,206.3,206.87,205.59,206.02,86365310,7.008891819
|
|
2016-03-31T13:30:00Z,205.91,206.41,205.33,205.52,94584110,-2.86875
|
|
2016-04-01T13:30:00Z,204.35,207.14,203.98,206.92,114423478,8.042498081
|
|
2016-04-04T13:30:00Z,206.83,207.07,205.89,206.25,63496969,-1.121484911
|
|
2016-04-05T13:30:00Z,204.67,206.2642,203.89,204.1892,99662158,-14.32258257
|
|
2016-04-06T13:30:00Z,204.29,206.49,203.98,206.42,91839761,17.36184625
|
|
2016-04-07T13:30:00Z,205.14,205.56,203.09,203.95,113859037,-15.3554716
|
|
2016-04-08T13:30:00Z,205.34,205.85,203.87,204.4992,95040598,-0.879610318
|
|
2016-04-11T13:30:00Z,205.25,206.07,203.91,204.0201,83757486,-5.402275916
|
|
2016-04-12T13:30:00Z,204.22,206.25,203.7,205.92,115350567,11.91253534
|
|
2016-04-13T13:30:00Z,207,208.1,206.84,208.0008,96336433,19.09532634
|
|
2016-04-14T13:30:00Z,208.07,208.6,207.6,208.01,65212883,0.687172452
|
|
2016-04-15T13:30:00Z,208.01,208.1721,207.4,207.78,75761615,-1.743742854
|
|
2016-04-18T13:30:00Z,207.14,209.28,207,209.2392,82530960,9.831417112
|
|
2016-04-19T13:30:00Z,209.74,210.2,208.94,209.9,88316060,4.258139848
|
|
2016-04-20T13:30:00Z,209.95,210.92,209.39,210.1,81100314,1.27906051
|
|
2016-04-21T13:30:00Z,210.12,210.25,208.65,208.97,85695041,-9.228530534
|
|
2016-04-22T13:30:00Z,208.55,209.29,207.91,208.97,99251724,-0.307908546
|
|
2016-04-25T13:30:00Z,208.26,208.66,207.54,208.61,66166494,-0.518115942
|
|
2016-04-26T13:30:00Z,209.04,209.52,208.36,208.9192,75864174,1.533231463
|
|
2016-04-27T13:30:00Z,208.47,209.81,208.05,209.35,77329437,2.61425567
|
|
2016-04-28T13:30:00Z,208.46,209.76,206.96,207.4475,97216169,-10.82597786
|
|
2016-04-29T13:30:00Z,206.72,207.13,205.03,206.3308,142424137,-9.410294694
|
|
2016-05-02T13:30:00Z,206.92,208.18,206.41,207.97,62188015,12.52724147
|
|
2016-05-03T13:30:00Z,206.52,206.8,205.28,206.1592,106422142,-12.27614308
|
|
2016-05-04T13:30:00Z,204.99,205.85,204.42,205.01,92243810,-7.979208264
|
|
2016-05-05T13:30:00Z,205.56,205.98,204.47,204.97,67619222,-1.320544554
|
|
2016-05-06T13:30:00Z,204.06,205.77,203.88,205.72,89315004,4.789647239
|
|
2016-05-09T13:30:00Z,205.57,206.4,205.36,205.8892,74374922,2.172611684
|
|
2016-05-10T13:30:00Z,206.72,208.5,206.64,208.45,77472207,24.70742398
|
|
2016-05-11T13:30:00Z,207.91,208.54,206.5,206.5,81726989,-10.95519464
|
|
2016-05-12T13:30:00Z,207.29,207.4899,205.37,206.56,89586308,-1.878172525
|
|
2016-05-13T13:30:00Z,206.21,206.86,204.38,204.76,96474630,-13.85528169
|
|
2016-05-16T13:30:00Z,204.96,207.34,204.89,206.78,77486827,14.38781494
|
|
2016-05-17T13:30:00Z,206.46,206.8,204.23,204.8508,114924940,-12.00607438
|
|
2016-05-18T13:30:00Z,204.44,206.3,203.63,204.91,123493379,-0.318691453
|
|
2016-05-19T13:30:00Z,204.06,204.54,202.78,204.2,115430507,-3.3725
|
|
2016-05-20T13:30:00Z,204.92,206.1,204.86,205.49,104990408,11.91199377
|
|
2016-05-23T13:30:00Z,205.51,205.84,204.985,205.21,58682576,-0.909696115
|
|
2016-05-24T13:30:00Z,206.17,208.24,206.14,207.87,93537808,24.64026989
|
|
2016-05-25T13:30:00Z,208.67,209.77,207.8691,209.28,79221525,10.92587815
|
|
2016-05-26T13:30:00Z,209.44,209.71,208.97,209.34,55280699,0.489320728
|
|
2016-05-27T13:30:00Z,209.53,210.25,209.47,210.24,64211214,8.040948276
|
|
2016-05-31T13:30:00Z,210.56,210.69,209.18,209.84,109879380,-2.286851852
|
|
2016-06-01T13:30:00Z,209.12,210.48,208.89,210.27,69936215,2.767478814
|
|
2016-06-02T13:30:00Z,209.8,210.93,209.2399,210.91,63044749,4.826314883
|
|
2016-06-03T13:30:00Z,210.25,210.69,208.86,210.28,101757126,-1.950042277
|
|
2016-06-06T13:30:00Z,210.7,211.77,210.51,211.35,64887045,9.447219711
|
|
2016-06-07T13:30:00Z,211.525,212.34,211.5,211.68,60974761,3.273201856
|
|
2016-06-08T13:30:00Z,211.84,212.52,211.6899,212.37,66170920,5.970688373
|
|
2016-06-09T13:30:00Z,211.51,212.22,211.19,212.08,73786869,0.759848485
|
|
2016-06-10T13:30:00Z,210.46,210.86,209.43,210.07,113829158,-15.65184708
|
|
2016-06-13T13:30:00Z,209.36,210.37,208.35,208.4492,117751153,-11.03531287
|
|
2016-06-14T13:30:00Z,208,208.74,206.9199,208.04,125059286,-2.879386323
|
|
2016-06-15T13:30:00Z,208.54,209.36,207.53,207.75,109124496,-3.026494565
|
|
2016-06-16T13:30:00Z,206.73,208.57,205.59,208.37,149533065,5.278914241
|
|
2016-06-17T13:30:00Z,207.17,207.2,205.75,206.52,117055748,-11.82080777
|
|
2016-06-20T13:30:00Z,208.82,209.61,207.75,207.85,82789603,4.997452607
|
|
2016-06-21T13:30:00Z,208.3,208.92,207.78,208.44,72461663,2.019552441
|
|
2016-06-22T13:30:00Z,208.65,209.5,207.93,208.1,95560471,-2.394080997
|
|
2016-06-23T13:30:00Z,209.81,210.87,209.27,210.81,102731356,22.90318891
|
|
2016-06-24T13:30:00Z,203.63,206.905,202.72,203.13,333444400,-60.79373777
|
|
2016-06-27T13:30:00Z,201.59,201.6,198.65,199.6,248988660,-33.90625
|
|
2016-06-28T13:30:00Z,201.48,203.23,201.12,203.1997,159382399,26.69309855
|
|
2016-06-29T13:30:00Z,204.84,206.93,204.72,206.66,137328614,32.91522856
|
|
2016-06-30T13:30:00Z,207.21,209.54,206.56,209.475,165021948,23.069869
|
|
2016-07-01T13:30:00Z,209.36,210.49,209.29,209.9208,106055333,4.642026716
|
|
2016-07-05T13:30:00Z,208.95,209.08,207.71,208.41,109803713,-11.74194059
|
|
2016-07-06T13:30:00Z,207.83,209.8,207.06,209.66,96021491,6.134130435
|
|
2016-07-07T13:30:00Z,209.87,210.6495,208.63,209.526,85593827,0.393734861
|
|
2016-07-08T13:30:00Z,211.05,212.94,210.7785,212.65,133970972,28.49702479
|
|
2016-07-11T13:30:00Z,213.19,214.07,212.95,213.4,73633937,6.669535928
|
|
2016-07-12T13:30:00Z,214.53,215.3,213.4308,214.95,101275629,11.11116489
|
|
2016-07-13T13:30:00Z,215.44,215.45,214.35,214.92,87324129,-0.575726141
|
|
2016-07-14T13:30:00Z,216.4,216.67,215.66,216.12,91230870,6.73634106
|
|
2016-07-15T13:30:00Z,216.78,217.0125,215.308,215.83,107155401,-2.624815089
|
|
2016-07-18T13:30:00Z,215.97,216.6,215.67,216.4092,58725918,2.31370985
|
|
2016-07-19T13:30:00Z,215.92,216.23,215.63,216.19,54345728,0.155956968
|
|
2016-07-20T13:30:00Z,216.75,217.37,216.24,217.085,58159457,6.816973415
|
|
2016-07-21T13:30:00Z,216.96,217.22,215.75,216.265,67777310,-5.819815969
|
|
2016-07-22T13:30:00Z,216.41,217.3,216.1,217.24,62787477,5.727109873
|
|
2016-07-25T13:30:00Z,217,217.06,215.97,216.65,55873147,-3.189301802
|
|
2016-07-26T13:30:00Z,216.53,217.17,215.76,216.75,70080493,0.455029215
|
|
2016-07-27T13:30:00Z,217.19,217.27,215.62,216.52,84083893,-2.112536657
|
|
2016-07-28T13:30:00Z,216.29,217.11,215.75,216.77,65035718,1.016059738
|
|
2016-07-29T13:30:00Z,216.46,217.54,216.13,217.12,79519436,2.516339869
|
|
2016-08-01T13:30:00Z,217.19,217.65,216.405,216.94,73311422,-0.443705674
|
|
2016-08-02T13:30:00Z,216.65,216.83,214.57,215.5492,92295506,-12.48361987
|
|
2016-08-03T13:30:00Z,215.48,216.245,215.13,216.18,53993626,2.207220544
|
|
2016-08-04T13:30:00Z,216.31,216.78,214.25,216.4097,46585528,2.026990527
|
|
2016-08-05T13:30:00Z,217.21,218.23,217.07,218.18,71892161,17.12247565
|
|
2016-08-08T13:30:00Z,218.4,218.52,217.74,218.05,39906479,-0.16809291
|
|
2016-08-09T13:30:00Z,218.13,218.76,217.8,218.18,51251728,0.285948687
|
|
2016-08-10T13:30:00Z,218.31,218.4038,217.23,217.64,57941092,-4.316862303
|
|
2016-08-11T13:30:00Z,218.26,218.94,217.95,218.65,72504270,6.422619048
|
|
2016-08-12T13:30:00Z,218.29,218.71,217.99,218.46,61313544,-0.037844037
|
|
2016-08-15T13:30:00Z,218.89,219.5,218.88,219.09,49813482,5.755014327
|
|
2016-08-16T13:30:00Z,218.6,218.68,217.96,217.96,53213621,-10.14102564
|
|
2016-08-17T13:30:00Z,218,218.53,217.02,218.37,75134339,1.530314371
|
|
2016-08-18T13:30:00Z,218.34,218.9,218.21,218.86,52989266,3.56649361
|
|
2016-08-19T13:30:00Z,218.31,218.75,217.74,218.54,75443004,-0.439330544
|
|
2016-08-22T13:30:00Z,218.26,218.8,217.83,218.53,61368766,0.7881691
|
|
2016-08-23T13:30:00Z,219.25,219.6,218.9,218.97,53399159,2.580216535
|
|
2016-08-24T13:30:00Z,218.8,218.91,217.36,217.85,71728949,-10.15397727
|
|
2016-08-25T13:30:00Z,217.4,218.19,217.22,217.7,69224776,-0.774456522
|
|
2016-08-26T13:30:00Z,217.92,219.12,216.25,217.29,122506348,-2.000212224
|
|
2016-08-29T13:30:00Z,217.44,218.665,217.4,218.3608,70502167,7.990006345
|
|
2016-08-30T13:30:00Z,218.26,218.59,217.35,218,58114543,-1.119807169
|
|
2016-08-31T13:30:00Z,217.61,217.75,216.465,217.38,85269453,-5.203389831
|
|
2016-09-01T13:30:00Z,217.37,217.73,216.03,217.39,97844207,-0.180032006
|
|
2016-09-02T13:30:00Z,218.39,218.87,217.7,218.37,79293856,6.781015038
|
|
2016-09-06T13:30:00Z,218.7,219.12,217.86,219.0308,56702089,3.04298419
|
|
2016-09-07T13:30:00Z,218.84,219.22,218.3,219.01,76554855,0.669159021
|
|
2016-09-08T13:30:00Z,218.62,218.94,218.15,218.51,74102880,-3.175432277
|
|
2016-09-09T13:30:00Z,216.97,217.03,213.25,213.28,221589073,-51.34572567
|
|
2016-09-12T13:30:00Z,212.39,216.81,212.31,216.34,168110913,16.73250922
|
|
2016-09-13T13:30:00Z,214.84,215.1499,212.5,213.23,182828839,-16.60031424
|
|
2016-09-14T13:30:00Z,213.29,214.7,212.5,213.15,134185491,-1.9504683
|
|
2016-09-15T13:30:00Z,212.96,215.73,212.75,215.28,145736123,17.40858209
|
|
2016-09-16T13:30:00Z,213.48,213.69,212.57,213.37,155236354,-9.402179359
|
|
2016-09-19T13:30:00Z,214.13,214.88,213.03,213.41,80250490,-1.746754328
|
|
2016-09-20T13:30:00Z,214.41,214.59,213.38,213.42,69665279,-3.528327338
|
|
2016-09-21T13:30:00Z,214.24,216.03,213.44,215.82,110284425,16.85672739
|
|
2016-09-22T13:30:00Z,217,217.53,216.71,217.18,76678713,11.87857681
|
|
2016-09-23T13:30:00Z,216.72,216.88,215.88,215.99,73630921,-10.2667364
|
|
2016-09-26T13:30:00Z,215.02,215.23,214.01,214.24,89827305,-16.12394811
|
|
2016-09-27T13:30:00Z,214.05,215.68,213.62,215.57,78494829,7.563192905
|
|
2016-09-28T13:30:00Z,215.83,216.82,214.71,216.64,87411015,5.820155622
|
|
2016-09-29T13:30:00Z,216.4,216.87,214.04,214.68,128070615,-14.02617477
|
|
2016-09-30T13:30:00Z,215.65,217.12,215.36,216.3,117202914,9.131916996
|
|
2016-10-03T13:30:00Z,215.82,216.04,215.04,215.78,83512057,-2.300048356
|
|
2016-10-04T13:30:00Z,215.91,216.17,213.99,214.68,119948052,-8.812071918
|
|
2016-10-05T13:30:00Z,215.41,216.13,215.33,215.63,72815963,4.760580279
|
|
2016-10-06T13:30:00Z,215.37,216.04,214.735,215.78,62927376,1.686351103
|
|
2016-10-07T13:30:00Z,216.1,216.3,214.19,215.04,89788255,-5.243855932
|
|
2016-10-10T13:30:00Z,216.155,216.7,215.985,216.16,51855023,6.125
|
|
2016-10-11T13:30:00Z,215.66,215.74,212.58,213.43,130367373,-25.51098443
|
|
2016-10-12T13:30:00Z,213.59,214.32,213.01,213.71,73866117,-0.647841365
|
|
2016-10-13T13:30:00Z,212.16,213.59,211.21,213.01,101356960,-1.549848178
|
|
2016-10-14T13:30:00Z,214.15,214.69,213.03,213.12,93346237,-1.073705179
|
|
2016-10-17T13:30:00Z,213.09,213.39,212.17,212.38,58275674,-5.435173435
|
|
2016-10-18T13:30:00Z,214.24,214.31,213.27,213.71,76869656,6.439379699
|
|
2016-10-19T13:30:00Z,214.02,214.64,213.6,214.28,66519224,2.813299574
|
|
2016-10-20T13:30:00Z,213.87,214.53,213.11,213.88,73639830,-1.625
|
|
2016-10-21T13:30:00Z,212.96,214.08,212.76,213.98,89089092,3.241965974
|
|
2016-10-24T13:30:00Z,215,215.32,214.48,214.89,60146592,6.911710037
|
|
2016-10-25T13:30:00Z,214.68,214.98,213.98,214.17,66542329,-5.549118005
|
|
2016-10-26T13:30:00Z,213.21,214.42,212.93,213.74,75705478,-1.401468315
|
|
2016-10-27T13:30:00Z,214.58,214.62,213.08,213.17,77220213,-3.757100149
|
|
2016-10-28T13:30:00Z,213.14,213.93,211.71,212.54,140623183,-4.549198251
|
|
2016-10-31T13:30:00Z,212.93,213.19,212.36,212.55,61272507,-1.367984694
|
|
2016-11-01T13:30:00Z,212.93,212.99,209.6,211.01,122781818,-13.72892755
|
|
2016-11-02T13:30:00Z,210.65,211.1,209.23,209.74,103330806,-10.43856383
|
|
2016-11-03T13:30:00Z,209.99,210.24,208.46,208.78,88939346,-7.143212951
|
|
2016-11-04T13:30:00Z,208.91,209.89,208.38,208.55,109122059,-2.727155172
|
|
2016-11-07T14:30:00Z,211.45,213.19,211.3,213.15,109794861,46.33084948
|
|
2016-11-08T14:30:00Z,212.69,214.77,212.38,214.11,106772138,7.535301954
|
|
2016-11-09T14:30:00Z,212.37,217.1,212.34,216.3792,258428972,16.9111828
|
|
2016-11-10T14:30:00Z,217.3,218.31,215.22,216.92,172113313,3.990062862
|
|
2016-11-11T14:30:00Z,216.08,216.7,215.32,216.42,100552732,-2.681388013
|
|
2016-11-14T14:30:00Z,217.03,217.27,215.72,216.59,94579982,0.113723242
|
|
2016-11-15T14:30:00Z,217.04,218.28,216.8,218.28,91652580,13.70943953
|
|
2016-11-16T14:30:00Z,217.56,218.14,217.42,217.87,65617697,0.26875
|
|
2016-11-17T14:30:00Z,218.05,219.06,217.92,218.99,69797191,9.981514085
|
|
2016-11-18T14:30:00Z,219.07,219.27,218.29,218.5,86265751,-1.944444444
|
|
2016-11-21T14:30:00Z,219.17,220.18,219,220.15,72402638,13.33783784
|
|
2016-11-22T14:30:00Z,220.51,220.79,219.73,220.58,67428957,2.176245211
|
|
2016-11-23T14:30:00Z,219.98,220.76,219.75,220.7,56620237,2.511709246
|
|
2016-11-25T14:30:00Z,221.1,221.56,221.01,221.52,37872255,7.348870057
|
|
2016-11-28T14:30:00Z,221.16,221.48,220.36,220.48,76572511,-7.424698795
|
|
2016-11-29T14:30:00Z,220.52,221.44,220.17,220.91,69886690,1.895833333
|
|
2016-11-30T14:30:00Z,221.63,221.82,220.31,220.38,113291793,-3.741543546
|
|
2016-12-01T14:30:00Z,220.73,220.73,219.15,219.57,79040487,-6.915703435
|
|
2016-12-02T14:30:00Z,219.67,220.25,219.26,219.68,74840347,-0.581054688
|
|
2016-12-05T14:30:00Z,220.65,221.4,220.42,221,67837821,11.90249538
|
|
2016-12-06T14:30:00Z,221.22,221.7441,220.662,221.7,59877377,4.085599511
|
|
2016-12-07T14:30:00Z,221.52,224.67,221.38,224.6,110738050,24.82258065
|
|
2016-12-08T14:30:00Z,224.57,225.7,224.26,225.15,99714387,5.008484163
|
|
2016-12-09T14:30:00Z,225.41,226.53,225.37,226.51,88005766,12.52606007
|
|
2016-12-12T14:30:00Z,226.4,226.96,225.76,226.25,102016125,-0.190677966
|
|
2016-12-13T14:30:00Z,227.02,228.34,227,227.76,110477485,13.73332739
|
|
2016-12-14T14:30:00Z,227.41,228.23,225.365,225.88,142501812,-12.07315574
|
|
2016-12-15T14:30:00Z,226.16,227.81,225.8904,226.81,124972554,4.561405647
|
|
2016-12-16T14:30:00Z,226.01,226.08,224.67,225.04,156420152,-14.445
|
|
2016-12-19T14:30:00Z,225.25,226.02,225.08,225.53,90341147,1.973752599
|
|
2016-12-20T14:30:00Z,226.15,226.57,225.88,226.4,89838810,7.403743316
|
|
2016-12-21T14:30:00Z,226.25,226.45,225.77,225.77,67909039,-4.28219697
|
|
2016-12-22T14:30:00Z,225.6,225.74,224.92,225.38,56219071,-3.44895288
|
|
2016-12-23T14:30:00Z,225.43,225.72,225.21,225.71,36697822,1.560840708
|
|
2016-12-27T14:30:00Z,226.02,226.73,226,226.27,42672487,5.093253968
|
|
2016-12-28T14:30:00Z,226.57,226.59,224.27,224.4,64095014,-15.17576076
|
|
2016-12-29T14:30:00Z,224.48,224.89,223.84,224.35,48696080,-1.445054945
|
|
2016-12-30T14:30:00Z,224.73,224.83,222.73,223.53,108998328,-6.896395076
|
|
2017-01-03T14:30:00Z,225.04,225.83,223.8837,225.24,91366522,8.957864763
|
|
2017-01-04T14:30:00Z,225.62,226.75,225.61,226.58,78744433,12.835
|
|
2017-01-05T14:30:00Z,226.27,226.58,225.48,226.4,78379012,0.641324627
|
|
2017-01-06T14:30:00Z,226.53,227.75,225.9,227.21,71559922,5.300049801
|
|
2017-01-09T14:30:00Z,226.91,227.0701,226.4163,226.46,46939676,-4.468031469
|
|
2017-01-10T14:30:00Z,226.48,227.45,226.01,226.46,63771939,-0.488224638
|
|
2017-01-11T14:30:00Z,226.36,227.1,225.59,227.1,74650016,3.607054455
|
|
2017-01-12T14:30:00Z,226.5,226.75,224.955,226.53,72113181,-2.301769142
|
|
2017-01-13T14:30:00Z,226.73,227.4,226.69,227.05,62717865,4.6875
|
|
2017-01-17T14:30:00Z,226.31,226.78,225.8,226.25,61240814,-4.903242678
|
|
2017-01-18T14:30:00Z,226.535,226.8,225.9,226.75,54793302,2.225922131
|
|
2017-01-19T14:30:00Z,226.84,227,225.41,225.91,66608787,-6.375190114
|
|
2017-01-20T14:30:00Z,226.7,227.31,225.9719,226.74,129168623,3.373684868
|
|
2017-01-23T14:30:00Z,226.35,226.805,225.27,226.15,75061645,-4.04368932
|
|
2017-01-24T14:30:00Z,226.4,228.08,226.27,227.6,95555295,12.56510417
|
|
2017-01-25T14:30:00Z,228.7,229.57,228.51,229.57,84437712,18.35003444
|
|
2017-01-26T14:30:00Z,229.4,229.71,229.01,229.33,59970719,-0.219346049
|
|
2017-01-27T14:30:00Z,229.42,229.59,228.76,228.97,59711118,-2.532632743
|
|
2017-01-30T14:30:00Z,228.17,228.2,226.41,227.55,79737252,-12.88743169
|
|
2017-01-31T14:30:00Z,226.98,227.6,226.32,227.53,75880805,0.535714286
|
|
2017-02-01T14:30:00Z,228.255,228.59,226.94,227.62,79117651,-0.333566434
|
|
2017-02-02T14:30:00Z,227.2,228.1,226.82,227.77,69657560,0.960034752
|
|
2017-02-03T14:30:00Z,228.82,229.55,228.46,229.34,80563168,13.91065769
|
|
2017-02-06T14:30:00Z,228.87,229.326,228.54,228.93,57790108,-1.354279523
|
|
2017-02-07T14:30:00Z,229.38,229.6556,228.72,228.94,57931151,-0.930280875
|
|
2017-02-08T14:30:00Z,228.61,229.39,228.31,229.24,51566218,1.670955882
|
|
2017-02-09T14:30:00Z,229.56,230.95,229.52,230.6,65955245,12.60537265
|
|
2017-02-10T14:30:00Z,231,231.77,230.6216,231.51,66015892,7.342384794
|
|
2017-02-13T14:30:00Z,232.08,233.07,232.05,232.77,55182050,11.91666667
|
|
2017-02-14T14:30:00Z,232.56,233.71,232.16,233.7,71108983,5.70446299
|
|
2017-02-15T14:30:00Z,233.45,235.14,233.39,234.92,86785826,9.906633907
|
|
2017-02-16T14:30:00Z,234.96,235.155,233.85,234.72,84722437,0.189928999
|
|
2017-02-17T14:30:00Z,233.95,235.09,233.93,235.09,77204104,3.56147541
|
|
2017-02-21T14:30:00Z,235.52,236.69,235.51,236.49,88946051,12.95522388
|
|
2017-02-22T14:30:00Z,236.02,236.54,235.83,236.28,62115185,0.703740157
|
|
2017-02-23T14:30:00Z,236.88,236.9,235.56,236.44,74615902,0.016014235
|
|
2017-02-24T14:30:00Z,235.46,236.7932,235.41,236.74,82381612,3.578304983
|
|
2017-02-27T14:30:00Z,236.64,237.31,236.35,237.11,56515440,2.574462891
|
|
2017-02-28T14:30:00Z,236.67,236.95,236.015,236.47,96961938,-3.761796358
|
|
2017-03-01T14:30:00Z,238.39,240.32,238.37,239.78,149158170,32.26006356
|
|
2017-03-02T14:30:00Z,239.56,239.57,238.21,238.27,70245978,-9.785431034
|
|
2017-03-03T14:30:00Z,238.17,238.61,237.73,238.42,81974300,-0.133316008
|
|
2017-03-06T14:30:00Z,237.5,238.12,237.01,237.71,55391533,-3.614957467
|
|
2017-03-07T14:30:00Z,237.36,237.77,236.76,237,65103737,-4.680147059
|
|
2017-03-08T14:30:00Z,237.34,237.64,236.4,236.56,78168795,-2.766917293
|
|
2017-03-09T14:30:00Z,236.7,237.24,235.74,236.86,90683918,0.559365782
|
|
2017-03-10T14:30:00Z,237.97,238.02,236.59,237.69,81991652,3.600340136
|
|
2017-03-13T13:30:00Z,237.62,237.86,237.24,237.81,57256824,0.591032609
|
|
2017-03-14T13:30:00Z,237.18,237.24,236.19,236.9,59880778,-7.341998192
|
|
2017-03-15T13:30:00Z,237.56,239.44,237.29,238.95,96081750,17.58410973
|
|
2017-03-16T13:30:00Z,239.11,239.2,238.1,238.48,78343951,-1.605677893
|
|
2017-03-17T13:30:00Z,237.75,237.97,237.03,237.03,89002111,-13.18334104
|
|
2017-03-20T13:30:00Z,237.03,237.36,236.32,236.77,52536979,-2.073258197
|
|
2017-03-21T13:30:00Z,237.47,237.61,233.58,233.73,131809275,-24.22199328
|
|
2017-03-22T13:30:00Z,233.77,234.61,233.05,234.28,97569204,-0.286573146
|
|
2017-03-23T13:30:00Z,234,235.34,233.6,234.03,100410277,-0.381358768
|
|
2017-03-24T13:30:00Z,234.38,235.04,232.96,233.86,112504853,-1.353517964
|
|
2017-03-27T13:30:00Z,231.93,233.92,231.61,233.62,87454452,2.737576844
|
|
2017-03-28T13:30:00Z,233.27,235.81,233.14,235.32,93483915,13.93093169
|
|
2017-03-29T13:30:00Z,234.99,235.81,234.725,235.54,60786374,2.345314945
|
|
2017-03-30T13:30:00Z,235.47,236.52,235.27,236.29,56737890,5.727702703
|
|
2017-03-31T13:30:00Z,235.9,236.51,235.68,235.74,73733094,-1.565519324
|
|
2017-04-03T13:30:00Z,235.8,236.03,233.91,235.33,85546486,-3.627170139
|
|
2017-04-04T13:30:00Z,235,235.58,234.555,235.48,56466195,1.15529267
|
|
2017-04-05T13:30:00Z,236.26,237.39,234.54,234.78,108800604,-5.305555556
|
|
2017-04-06T13:30:00Z,234.94,236.04,234.425,235.44,69135757,2.14231738
|
|
2017-04-07T13:30:00Z,235.15,236,234.64,235.2,74412311,-0.303030303
|
|
2017-04-10T13:30:00Z,235.36,236.255,234.73,235.34,67615302,0.611128049
|
|
2017-04-11T13:30:00Z,234.9,235.18,233.34,235.06,88045276,-1.331168831
|
|
2017-04-12T13:30:00Z,234.74,234.96,233.77,234.03,81864436,-8.471923828
|
|
2017-04-13T13:30:00Z,233.64,234.49,232.51,232.51,92880394,-9.962340672
|
|
2017-04-17T13:30:00Z,233.11,234.57,232.88,234.57,68405367,14.96364426
|
|
2017-04-18T13:30:00Z,233.72,234.49,233.08,233.87,83225821,-1.334022039
|
|
2017-04-19T13:30:00Z,234.52,234.95,233.18,233.44,68699868,-3.482365145
|
|
2017-04-20T13:30:00Z,234.15,235.845,233.78,235.34,92572186,13.35111028
|
|
2017-04-21T13:30:00Z,235.25,235.31,234.13,234.59,110389847,-3.964928811
|
|
2017-04-24T13:30:00Z,237.18,237.41,236.61,237.17,119209877,21.50696203
|
|
2017-04-25T13:30:00Z,237.91,238.95,237.81,238.55,75050935,12.91260684
|
|
2017-04-26T13:30:00Z,238.51,239.53,238.35,238.4,84702455,-0.205690299
|
|
2017-04-27T13:30:00Z,238.77,238.95,237.98,238.6,57410326,0.301535088
|
|
2017-04-28T13:30:00Z,238.9,238.93,237.93,238.08,63532845,-3.90632494
|
|
2017-05-01T13:30:00Z,238.68,239.17,238.195,238.68,66882521,2.17449495
|
|
2017-05-02T13:30:00Z,238.84,238.98,238.3,238.77,57375732,0.192095588
|
|
2017-05-03T13:30:00Z,238.29,238.8775,237.7,238.48,73137731,-1.189199791
|
|
2017-05-04T13:30:00Z,238.83,238.9225,237.78,238.76,61462732,1.075367647
|
|
2017-05-05T13:30:00Z,239.19,239.72,238.68,239.7,62001269,6.680851064
|
|
2017-05-08T13:30:00Z,239.75,239.92,239.17,239.66,48385730,0.160434473
|
|
2017-05-09T13:30:00Z,239.96,240.19,239.04,239.44,51363200,-1.660714286
|
|
2017-05-10T13:30:00Z,239.39,239.87,239.15,239.87,54293799,1.707352941
|
|
2017-05-11T13:30:00Z,239.35,239.57,238.13,239.38,62358346,-2.257675439
|
|
2017-05-12T13:30:00Z,239.09,239.4273,238.67,238.98,53912730,-2.5964713
|
|
2017-05-15T13:30:00Z,239.47,240.44,239.45,240.3,61918937,12.43987026
|
|
2017-05-16T13:30:00Z,240.64,240.67,239.63,240.08,51241791,-0.981838677
|
|
2017-05-17T13:30:00Z,238.1,238.64,235.75,235.82,172174107,-39.98033333
|
|
2017-05-18T13:30:00Z,235.73,237.75,235.43,236.77,107047656,3.756487889
|
|
2017-05-19T13:30:00Z,237.33,239.08,237.27,238.31,115011373,14.25080819
|
|
2017-05-22T13:30:00Z,238.9,239.71,238.82,239.52,61010602,11.11061151
|
|
2017-05-23T13:30:00Z,239.95,240.24,239.51,240.05,48341683,3.737288136
|
|
2017-05-24T13:30:00Z,240.32,240.73,239.93,240.61,49181099,3.760606061
|
|
2017-05-25T13:30:00Z,241.2,242.08,240.96,241.76,64071661,10.09449269
|
|
2017-05-26T13:30:00Z,241.54,241.9,241.45,241.71,46629905,0.574682203
|
|
2017-05-30T13:30:00Z,241.34,241.79,241.16,241.5,35201897,-0.447258364
|
|
2017-05-31T13:30:00Z,241.84,241.88,240.64,241.44,91796016,-0.923828125
|
|
2017-06-01T13:30:00Z,241.97,243.38,241.64,243.36,68962024,15.71875
|
|
2017-06-02T13:30:00Z,243.42,244.35,243.08,244.17,88666128,5.86234544
|
|
2017-06-05T13:30:00Z,243.97,244.3,243.76,243.99,44698825,0.061640893
|
|
2017-06-06T13:30:00Z,243.34,243.98,243.12,243.21,50375430,-5.25
|
|
2017-06-07T13:30:00Z,243.6,243.92,242.83,243.66,54144311,1.769070156
|
|
2017-06-08T13:30:00Z,243.77,244.33,243.17,243.78,65950691,0.49893617
|
|
2017-06-09T13:30:00Z,244.09,245.01,241.95,243.41,132256362,-2.642295918
|
|
2017-06-12T13:30:00Z,243.13,243.42,242.38,243.36,86108102,-0.558626033
|
|
2017-06-13T13:30:00Z,243.98,244.61,243.5799,244.55,60066953,9.99762536
|
|
2017-06-14T13:30:00Z,244.86,244.87,243.29,244.24,78602311,-2.183055152
|
|
2017-06-15T13:30:00Z,242.68,243.91,242.36,243.77,66464888,-0.502673797
|
|
2017-06-16T13:30:00Z,242.77,242.83,241.6337,242.64,84553097,-6.352952696
|
|
2017-06-19T13:30:00Z,243.59,244.73,243.48,244.66,65123802,19.35398311
|
|
2017-06-20T13:30:00Z,244.25,244.26,242.99,243.01,56906368,-12.02940647
|
|
2017-06-21T13:30:00Z,243.42,243.59,242.41,242.95,55977569,-1.522651007
|
|
2017-06-22T13:30:00Z,242.96,243.53,242.64,242.84,44148059,-1.03442928
|
|
2017-06-23T13:30:00Z,242.91,243.51,242.47,243.13,66986801,1.448014019
|
|
2017-06-26T13:30:00Z,243.9,244.38,243.045,243.29,56700477,-0.505845324
|
|
2017-06-27T13:30:00Z,243.04,243.38,241.31,241.33,82247666,-16.52320022
|
|
2017-06-28T13:30:00Z,242.5,243.715,242.23,243.49,70042599,14.05446429
|
|
2017-06-29T13:30:00Z,243.66,243.72,239.955,241.35,106949719,-16.78023754
|
|
2017-06-30T13:30:00Z,242.28,242.71,241.575,241.8,86820694,-1.711643836
|
|
2017-07-03T13:30:00Z,242.88,243.38,242.21,242.21,39153806,-0.297240803
|
|
2017-07-05T13:30:00Z,242.63,243.01,241.7,242.77,54427596,1.565143824
|
|
2017-07-06T13:30:00Z,241.89,242.03,240.34,240.55,66115317,-20.69704654
|
|
2017-07-07T13:30:00Z,241.21,242.28,240.5645,242.11,57972268,8.801330337
|
|
2017-07-10T13:30:00Z,241.95,242.8,241.76,242.37,36663274,2.369318182
|
|
2017-07-11T13:30:00Z,242.16,242.55,240.85,242.19,50354614,-0.315789474
|
|
2017-07-12T13:30:00Z,243.3,244.2,243.3,244.01,59610405,18.74711538
|
|
2017-07-13T13:30:00Z,244.02,244.55,243.76,244.42,39471637,2.747093023
|
|
2017-07-14T13:30:00Z,244.43,245.97,244.31,245.56,60262692,9.935191761
|
|
2017-07-17T13:30:00Z,245.47,245.91,245.33,245.53,33531917,0.716485507
|
|
2017-07-18T13:30:00Z,245.06,245.72,244.67,245.66,42742498,2.245892019
|
|
2017-07-19T13:30:00Z,246.02,247,246.01,246.99,51034260,12.51473384
|
|
2017-07-20T13:30:00Z,247.28,247.42,246.47,247.1,47135183,0.715408805
|
|
2017-07-21T13:30:00Z,246.44,246.91,246.18,246.88,88711019,-0.297413793
|
|
2017-07-24T13:30:00Z,246.79,246.98,246.28,246.82,46622256,0.300925926
|
|
2017-07-25T13:30:00Z,247.68,247.8,247.16,247.42,54915591,3.577599388
|
|
2017-07-26T13:30:00Z,247.75,247.79,247.13,247.43,47575422,-0.685775862
|
|
2017-07-27T13:30:00Z,247.96,248,245.68,247.2,70766568,-3.14453125
|
|
2017-07-28T13:30:00Z,246.65,247.06,246.13,246.91,50088359,-1.966911765
|
|
2017-07-31T13:30:00Z,247.37,247.48,246.53,246.77,65838659,-1.316194581
|
|
2017-08-01T13:30:00Z,247.46,247.5,246.716,247.32,55050401,1.612018201
|
|
2017-08-02T13:30:00Z,247.47,247.6,246.37,247.44,47211216,0.328557312
|
|
2017-08-03T13:30:00Z,247.31,247.34,246.64,246.96,40855997,-4.372937294
|
|
2017-08-04T13:30:00Z,247.52,247.79,246.97,247.41,60191838,1.748116438
|
|
2017-08-07T13:30:00Z,247.49,247.87,247.37,247.87,31995021,3.392772512
|
|
2017-08-08T13:30:00Z,247.51,248.91,246.83,247.26,61719353,-1.912643678
|
|
2017-08-09T13:30:00Z,246.47,247.31,246.06,247.25,62632619,1.814285714
|
|
2017-08-10T13:30:00Z,246.29,246.44,243.7,243.76,120479470,-30.29191617
|
|
2017-08-11T13:30:00Z,244.02,244.8,243.75,244.12,74869947,-0.859583952
|
|
2017-08-14T13:30:00Z,245.59,246.79,245.55,246.54,73291919,24.60984848
|
|
2017-08-15T13:30:00Z,246.98,247,246.16,246.51,55242746,-0.07337587
|
|
2017-08-16T13:30:00Z,247.11,247.57,246.45,246.94,56715544,1.217929293
|
|
2017-08-17T13:30:00Z,246.24,246.6,243.09,243.09,128490396,-35.34230188
|
|
2017-08-18T13:30:00Z,242.9,244.189,242.2,242.71,136747986,-3.123283585
|
|
2017-08-21T13:30:00Z,242.64,243.2,241.83,242.9,65469736,1.057319224
|
|
2017-08-22T13:30:00Z,243.57,245.62,243.55,245.44,63140101,24.46341463
|
|
2017-08-23T13:30:00Z,244.33,245.05,244.16,244.56,50203837,-1.533011272
|
|
2017-08-24T13:30:00Z,245,245.18,243.75,243.99,50741671,-3.462920168
|
|
2017-08-25T13:30:00Z,244.9,245.61,244.39,244.56,64445912,0.89293722
|
|
2017-08-28T13:30:00Z,245.17,245.2,244.09,244.57,40565606,-1.255230126
|
|
2017-08-29T13:30:00Z,243.06,245.15,242.93,244.85,51135715,4.433016878
|
|
2017-08-30T13:30:00Z,244.83,246.32,244.62,246.01,62030805,9.401411525
|
|
2017-08-31T13:30:00Z,246.72,247.77,246.0473,247.49,103803880,11.66793528
|
|
2017-09-01T13:30:00Z,247.92,248.33,247.67,247.84,62006989,2.799071618
|
|
2017-09-05T13:30:00Z,247.26,247.52,244.95,246.06,91398777,-15.76363636
|
|
2017-09-06T13:30:00Z,246.84,247.28,246.23,246.9,57916867,3.028745645
|
|
2017-09-07T13:30:00Z,247.25,247.27,246.4,246.87,58034730,-0.723870056
|
|
2017-09-08T13:30:00Z,246.54,247.11,246.3,246.58,63832825,-1.436809392
|
|
2017-09-11T13:30:00Z,248.04,249.3,248.02,249.21,71364848,27.2761194
|
|
2017-09-12T13:30:00Z,249.63,250.09,249.42,250.05,56896027,6.916861827
|
|
2017-09-13T13:30:00Z,249.72,250.21,249.59,250.17,59228002,1.784482759
|
|
2017-09-14T13:30:00Z,249.8,250.32,249.6,250.09,95446349,0.759572072
|
|
2017-09-15T13:30:00Z,248.69,249.29,248.57,249.19,95432382,-4.600628931
|
|
2017-09-18T13:30:00Z,249.61,250.12,249.28,249.72,46235238,4.086014851
|
|
2017-09-19T13:30:00Z,250,250.07,249.6,249.97,47108148,1.154208543
|
|
2017-09-20T13:30:00Z,250.07,250.19,248.92,250.06,59574083,0.398116438
|
|
2017-09-21T13:30:00Z,249.88,249.98,249.185,249.39,48211398,-5.99113806
|
|
2017-09-22T13:30:00Z,249.05,249.63,249.02,249.44,51214032,0.386732082
|
|
2017-09-25T13:30:00Z,249.15,249.5532,248.08,248.93,57064357,-2.82756096
|
|
2017-09-26T13:30:00Z,249.42,249.7,248.805,249.08,54081959,-0.379934211
|
|
2017-09-27T13:30:00Z,249.88,250.49,248.87,250.05,81001426,5.01356305
|
|
2017-09-28T13:30:00Z,249.73,250.44,249.63,250.35,44778841,2.009164223
|
|
2017-09-29T13:30:00Z,250.34,251.32,250.13,251.23,85578002,6.671003717
|
|
2017-10-02T13:30:00Z,251.49,252.32,251.2926,252.32,59022985,9.185602365
|
|
2017-10-03T13:30:00Z,252.46,252.89,252.23,252.86,66810169,3.891030259
|
|
2017-10-04T13:30:00Z,252.69,253.44,252.56,253.16,55953619,2.348852041
|
|
2017-10-05T13:30:00Z,253.54,254.68,253.196,254.66,63522757,12.77323248
|
|
2017-10-06T13:30:00Z,254.15,254.7008,253.85,254.37,80645998,0.4476919
|
|
2017-10-09T13:30:00Z,254.63,254.7,253.65,253.95,35803138,-2.871040724
|
|
2017-10-10T13:30:00Z,254.6,255.05,253.98,254.62,43057363,2.793824701
|
|
2017-10-11T13:30:00Z,254.51,255.02,254.32,255.02,47674325,2.340425532
|
|
2017-10-12T13:30:00Z,254.66,255.06,254.365,254.64,47080269,-1.306515957
|
|
2017-10-13T13:30:00Z,255.14,255.27,254.64,254.95,54800435,1.302165354
|
|
2017-10-16T13:30:00Z,255.21,255.51,254.82,255.29,38521675,1.577966102
|
|
2017-10-17T13:30:00Z,255.23,255.52,254.98,255.47,31560964,1.107142857
|
|
2017-10-18T13:30:00Z,255.9,255.95,255.5,255.72,40888330,1.257142857
|
|
2017-10-19T13:30:00Z,254.83,255.83,254.35,255.79,61903788,2.83545082
|
|
2017-10-20T13:30:00Z,256.7,257.14,255.7744,257.11,89176377,9.275154148
|
|
2017-10-23T13:30:00Z,257.48,257.51,256.02,256.11,63915306,-6.76972135
|
|
2017-10-24T13:30:00Z,256.6,256.83,256.15,256.56,66935910,0.377697842
|
|
2017-10-25T13:30:00Z,256.18,256.31,254,255.29,103715291,-11.28834356
|
|
2017-10-26T13:30:00Z,255.99,256.3,255.48,255.62,69797972,-0.430082418
|
|
2017-10-27T13:30:00Z,256.47,257.89,255.6254,257.71,85562544,15.73683416
|
|
2017-10-30T13:30:00Z,257.07,257.6,256.41,256.75,54285687,-4.232315113
|
|
2017-10-31T13:30:00Z,257.18,257.44,256.805,257.15,60304781,1.771464646
|
|
2017-11-01T13:30:00Z,258.04,258.43,257.07,257.49,54202736,0.336380256
|
|
2017-11-02T13:30:00Z,257.41,257.75,256.19,257.59,56449535,0.25128866
|
|
2017-11-03T13:30:00Z,257.77,258.5,257.3,258.45,59589730,5.6875
|
|
2017-11-06T14:30:00Z,258.3,259,258.22,258.85,49652598,3.057565789
|
|
2017-11-07T14:30:00Z,258.97,259.35,258.09,258.67,57502161,-0.654293381
|
|
2017-11-08T14:30:00Z,258.47,259.22,258.15,259.11,50469579,2.056495633
|
|
2017-11-09T14:30:00Z,257.73,258.39,256.36,258.17,95085497,-3.774509804
|
|
2017-11-10T14:30:00Z,257.73,258.2926,257.37,258.09,59984662,1.016850668
|
|
2017-11-13T14:30:00Z,257.31,258.59,257.27,258.33,50228648,3.053191489
|
|
2017-11-14T14:30:00Z,257.41,257.85,256.52,257.73,61315152,-1.146746575
|
|
2017-11-15T14:30:00Z,256.62,257.22,255.63,256.44,80811525,-8.863636364
|
|
2017-11-16T14:30:00Z,257.52,259.04,257.4748,258.62,67777027,20.5072617
|
|
2017-11-17T14:30:00Z,258.22,258.5882,257.77,257.86,75756833,-3.185296637
|
|
2017-11-20T14:30:00Z,258.14,258.525,257.86,258.3,48075514,2.367135762
|
|
2017-11-21T14:30:00Z,259.18,260.2,259.18,259.99,69176799,16.90208333
|
|
2017-11-22T14:30:00Z,260,260.15,259.57,259.76,45033392,-0.494808307
|
|
2017-11-24T14:30:00Z,260.32,260.48,260.16,260.36,27746365,4.344827586
|
|
2017-11-27T14:30:00Z,260.41,260.75,260,260.23,52274922,-0.673519737
|
|
2017-11-28T14:30:00Z,260.76,262.9,260.655,262.87,98971719,24.33941059
|
|
2017-11-29T14:30:00Z,263.02,263.63,262.2,262.71,77512102,0.515644955
|
|
2017-11-30T14:30:00Z,263.76,266.05,263.67,265.01,127894389,20.23542553
|
|
2017-12-01T14:30:00Z,264.76,265.31,260.76,264.46,164390902,-2.116805913
|
|
2017-12-04T14:30:00Z,266.31,266.8,264.08,264.14,94040560,-7.744186047
|
|
2017-12-05T14:30:00Z,264.43,265.15,263.04,263.19,77994544,-5.475377003
|
|
2017-12-06T14:30:00Z,262.87,263.73,262.71,263.24,75898566,-0.190319549
|
|
2017-12-07T14:30:00Z,263.09,264.43,262.94,264.07,77218569,6.638526856
|
|
2017-12-08T14:30:00Z,264.99,265.52,264.72,265.51,76563873,12.86610401
|
|
2017-12-11T14:30:00Z,265.58,266.38,265.4793,266.31,83077533,6.831825458
|
|
2017-12-12T14:30:00Z,266.57,267.32,266.345,266.78,85195750,4.069547872
|
|
2017-12-13T14:30:00Z,267.06,267.56,266.65,266.75,102905409,-0.671103896
|
|
2017-12-14T14:30:00Z,267.09,267.22,265.6,265.66,100666692,-7.97082106
|
|
2017-12-15T14:30:00Z,265.45,267.04,265.39,266.51,144610290,4.393057285
|
|
2017-12-18T14:30:00Z,268.1,268.6,267.98,268.2,83676072,16.16685957
|
|
2017-12-19T14:30:00Z,268.48,268.53,267.09,267.17,82382876,-7.860921502
|
|
2017-12-20T14:30:00Z,268.27,268.33,266.69,267.03,76751500,-4.007306226
|
|
2017-12-21T14:30:00Z,267.74,268.385,267.3,267.58,67032339,0.885620915
|
|
2017-12-22T14:30:00Z,267.6,267.635,266.9,267.51,78720873,-0.85
|
|
2017-12-26T14:30:00Z,267.05,267.4377,266.885,267.19,45244433,-1.741151754
|
|
2017-12-27T14:30:00Z,267.38,267.73,267.01,267.32,57750986,0.603476821
|
|
2017-12-28T14:30:00Z,267.89,267.92,267.45,267.87,45116139,3.579545455
|
|
2017-12-29T14:30:00Z,268.53,268.55,266.64,266.86,96007424,-7.42656658
|
|
2018-01-02T14:30:00Z,267.84,268.81,267.4,268.77,86655749,11.37403159
|
|
2018-01-03T14:30:00Z,268.96,270.64,268.96,270.47,90070416,15.64640411
|
|
2018-01-04T14:30:00Z,271.2,272.16,270.5447,271.61,80636408,8.961853188
|
|
2018-01-05T14:30:00Z,272.51,273.56,271.95,273.42,83523995,15.32744024
|
|
2018-01-08T14:30:00Z,273.31,274.1,272.98,273.92,57319192,3.256493506
|
|
2018-01-09T14:30:00Z,274.4,275.25,274.081,274.54,57253957,4.995207739
|
|
2018-01-10T14:30:00Z,273.68,274.42,272.92,274.12,69574318,-1.047413793
|
|
2018-01-11T14:30:00Z,274.75,276.12,274.56,276.12,62361455,18.48544974
|
|
2018-01-12T14:30:00Z,276.42,278.11,276.0819,277.92,90816076,15.17568073
|
|
2018-01-16T14:30:00Z,279.35,280.09,276.18,276.97,106555142,-5.586420653
|
|
2018-01-17T14:30:00Z,278.03,280.05,276.97,279.61,113258799,14.85
|
|
2018-01-18T14:30:00Z,279.48,279.96,278.58,279.14,100728006,-0.888556338
|
|
2018-01-19T14:30:00Z,279.8,280.41,279.14,280.41,140920098,8.728321033
|
|
2018-01-22T14:30:00Z,280.17,282.69,280.11,282.69,91322408,19.25640439
|
|
2018-01-23T14:30:00Z,282.74,283.62,282.37,283.29,97084700,4.653091755
|
|
2018-01-24T14:30:00Z,284.02,284.7,281.84,283.18,134816117,-1.186665972
|
|
2018-01-25T14:30:00Z,284.16,284.27,282.405,283.3,84587313,-1.707228916
|
|
2018-01-26T14:30:00Z,284.25,286.6285,283.96,286.58,107743119,27.38360627
|
|
2018-01-29T14:30:00Z,285.93,286.43,284.5,284.68,90118337,-9.75942029
|
|
2018-01-30T14:30:00Z,282.6,284.736,281.22,281.76,131796419,-20.63087698
|
|
2018-01-31T14:30:00Z,282.73,283.3,280.68,281.9,118948131,-1.649514134
|
|
2018-02-01T14:30:00Z,281.07,283.06,280.68,281.58,90102470,-0.803019324
|
|
2018-02-02T14:30:00Z,280.08,280.23,275.41,275.45,173174790,-57.04643731
|
|
2018-02-05T14:30:00Z,273.45,275.85,263.31,263.93,294681820,-96.59210166
|
|
2018-02-06T14:30:00Z,259.94,269.7,258.7,269.13,355026780,19.98530923
|
|
2018-02-07T14:30:00Z,268.5,272.36,267.58,267.67,167376100,1.20511745
|
|
2018-02-08T14:30:00Z,268.01,268.17,257.59,257.63,246449505,-90.15643105
|
|
2018-02-09T14:30:00Z,260.8,263.61,252.92,261.5,283565310,4.571650358
|
|
2018-02-12T14:30:00Z,263.83,267.01,261.6644,265.34,143735976,29.31871118
|
|
2018-02-13T14:30:00Z,263.97,266.62,263.31,266,81223640,7.061991525
|
|
2018-02-14T14:30:00Z,264.31,270,264.3,269.59,120735685,27.1345147
|
|
2018-02-15T14:30:00Z,271.57,273.04,268.77,273.03,111200286,21.17676655
|
|
2018-02-16T14:30:00Z,272.32,275.32,272.27,273.11,160420135,3.520497804
|
|
2018-02-20T14:30:00Z,272.03,273.67,270.5,271.4,86369662,-8.852589087
|
|
2018-02-21T14:30:00Z,271.9,274.72,269.94,270.05,98883740,-10.22265823
|
|
2018-02-22T14:30:00Z,271.1,273.05,269.64,270.4,110511290,-2.239347966
|
|
2018-02-23T14:30:00Z,271.79,274.71,271.25,274.71,92766428,37.12199815
|
|
2018-02-26T14:30:00Z,275.93,278.01,275.26,277.9,86491406,26.9415779
|
|
2018-02-27T14:30:00Z,278.11,278.92,274.36,274.43,99099165,-21.09593023
|
|
2018-02-28T14:30:00Z,275.68,276.19,271.29,271.65,121907767,-19.27094072
|
|
2018-03-01T14:30:00Z,271.41,273.17,266,267.7,176855077,-29.41808698
|
|
2018-03-02T14:30:00Z,265.8,269.72,264.82,269.08,139083217,6.463320463
|
|
2018-03-05T14:30:00Z,267.73,272.89,267.61,272.19,97307387,24.04672131
|
|
2018-03-06T14:30:00Z,273.3,273.39,271.18,272.88,79213163,3.597744361
|
|
2018-03-07T14:30:00Z,270.42,273.18,270.2,272.78,87063502,5.29376013
|
|
2018-03-08T14:30:00Z,273.55,274.24,272.42,274.1,66901150,8.273080913
|
|
2018-03-09T14:30:00Z,275.7,278.87,275.34,278.87,113625335,45.14464286
|
|
2018-03-12T13:30:00Z,279.2,279.91,278.0801,278.52,71924793,0.254061165
|
|
2018-03-13T13:30:00Z,279.84,280.41,276.03,276.72,91968937,-12.07376374
|
|
2018-03-14T13:30:00Z,277.81,278.02,274.67,275.3,105895079,-10.71844734
|
|
2018-03-15T13:30:00Z,275.88,276.61,274.43,275,83433038,-3.988034283
|
|
2018-03-16T13:30:00Z,274.5,275.39,274.14,274.2,100343673,-4.278061224
|
|
2018-03-19T13:30:00Z,273.35,273.38,268.62,270.49,109208442,-34.67552431
|
|
2018-03-20T13:30:00Z,270.94,271.67,270.18,270.95,59757271,-0.8361678
|
|
2018-03-21T13:30:00Z,270.9,273.27,270.19,270.43,78709578,-3.53974047
|
|
2018-03-22T13:30:00Z,267.91,268.87,263.36,263.67,148785916,-62.04869782
|
|
2018-03-23T13:30:00Z,264.17,265.02,257.83,258.05,183534751,-43.09212121
|
|
2018-03-26T13:30:00Z,262.13,265.43,259.41,265.11,141956102,39.34356015
|
|
2018-03-27T13:30:00Z,266.17,266.77,258.84,260.6,129941445,-29.58825648
|
|
2018-03-28T13:30:00Z,260.75,262.64,258.58,259.83,146452306,-6.132393398
|
|
2018-03-29T13:30:00Z,261.12,265.26,259.8389,263.15,124244790,24.63304851
|
|
2018-04-02T13:30:00Z,262.55,263.13,254.67,257.47,186286343,-45.53188527
|
|
2018-04-03T13:30:00Z,258.87,261.31,256.84,260.77,119956861,12.45993031
|
|
2018-04-04T13:30:00Z,256.75,264.355,256.6,263.56,123715339,21.12234204
|
|
2018-04-05T13:30:00Z,265.55,266.64,264.32,265.64,82652618,16.73580352
|
|
2018-04-06T13:30:00Z,263.42,265.11,258,259.72,179521209,-50.00920919
|
|
2018-04-09T13:30:00Z,261.37,264.84,259.9356,261,105442932,0.916256821
|
|
2018-04-10T13:30:00Z,264.27,266.04,262.98,265.15,105573736,34.19945685
|
|
2018-04-11T13:30:00Z,263.47,265.64,263.39,263.76,91140243,-4.564777328
|
|
2018-04-12T13:30:00Z,265.26,267,265.06,265.93,68890480,19.60352113
|
|
2018-04-13T13:30:00Z,267.41,267.54,264.01,265.15,85079176,-5.655172414
|
|
2018-04-16T13:30:00Z,267,268.2,266.07,267.33,63405287,10.75475436
|
|
2018-04-17T13:30:00Z,269.33,270.87,268.75,270.19,64682036,25.6194206
|
|
2018-04-18T13:30:00Z,270.69,271.3,269.87,270.39,57303857,1.117591185
|
|
2018-04-19T13:30:00Z,269.65,269.88,267.72,268.89,77655909,-13.10203313
|
|
2018-04-20T13:30:00Z,268.81,269.06,265.61,266.61,99953133,-20.10576923
|
|
2018-04-23T13:30:00Z,267.26,267.89,265.35,266.57,65557954,-2.420711974
|
|
2018-04-24T13:30:00Z,267.73,267.9762,261.28,262.98,112885452,-29.54286746
|
|
2018-04-25T13:30:00Z,262.91,264.13,260.85,263.63,103840948,-0.528924175
|
|
2018-04-26T13:30:00Z,264.79,267.2452,264.29,266.31,67731942,23.6043807
|
|
2018-04-27T13:30:00Z,267,267.34,265.5,266.56,57053647,1.188907658
|
|
2018-04-30T13:30:00Z,267.26,267.89,264.43,264.51,82182324,-13.18198529
|
|
2018-05-01T13:30:00Z,263.87,265.1,262.11,264.98,74203365,1.376614548
|
|
2018-05-02T13:30:00Z,264.76,265.68,262.76,263.2,86368943,-9.904515246
|
|
2018-05-03T13:30:00Z,262.26,263.36,259.05,262.62,136311479,-4.359707447
|
|
2018-05-04T13:30:00Z,261.52,266.7892,261.15,266.02,91222075,26.10662047
|
|
2018-05-07T13:30:00Z,266.89,268.02,266.11,266.92,55304907,8.279220779
|
|
2018-05-08T13:30:00Z,266.5,267.325,265.15,266.92,67499247,1.102448454
|
|
2018-05-09T13:30:00Z,267.68,269.865,267.09,269.5,59666143,22.31719013
|
|
2018-05-10T13:30:00Z,270.34,272.39,270.22,272.02,72063931,23.08490369
|
|
2018-05-11T13:30:00Z,272.16,273.15,271.58,272.85,59871511,5.660646985
|
|
2018-05-14T13:30:00Z,273.34,274.08,272.36,272.98,54790606,0.49760568
|
|
2018-05-15T13:30:00Z,271.59,271.61,270.03,271.1,87036036,-17.34142781
|
|
2018-05-16T13:30:00Z,271.14,272.76,271.11,272.24,53942631,9.149261603
|
|
2018-05-17T13:30:00Z,271.94,273.23,271.13,272.01,56536400,0.233684211
|
|
2018-05-18T13:30:00Z,271.62,272.03,270.93,271.33,64367959,-4.877516779
|
|
2018-05-21T13:30:00Z,273.01,273.98,271.3512,273.37,58025875,13.11551634
|
|
2018-05-22T13:30:00Z,273.96,274.25,272.24,272.61,52966358,-4.523363095
|
|
2018-05-23T13:30:00Z,271.17,273.39,270.99,273.36,64694184,5.575684932
|
|
2018-05-24T13:30:00Z,272.91,273.22,270.78,272.8,76043827,-0.35598937
|
|
2018-05-25T13:30:00Z,272.15,272.86,271.58,272.15,56374755,-3.951003824
|
|
2018-05-29T13:30:00Z,270.31,271.17,267.76,269.02,115908607,-26.55809295
|
|
2018-05-30T13:30:00Z,270.5,273.11,270.42,272.61,69678449,29.76266835
|
|
2018-05-31T13:30:00Z,272.15,272.49,270.255,270.94,93519941,-9.11284876
|
|
2018-06-01T13:30:00Z,272.41,273.94,272.33,273.6,71258411,21.23082454
|
|
2018-06-04T13:30:00Z,274.53,275.185,274.26,274.9,45392351,11.37384259
|
|
2018-06-05T13:30:00Z,275.05,275.53,274.18,275.1,51135038,0.990467938
|
|
2018-06-06T13:30:00Z,275.79,277.52,275.09,277.4,62732215,19.30488741
|
|
2018-06-07T13:30:00Z,277.95,278.28,276.34,277.37,72969402,0.23332444
|
|
2018-06-08T13:30:00Z,276.85,278.25,276.66,278.19,72139719,4.263688761
|
|
2018-06-11T13:30:00Z,278.44,279.37,278.31,278.56,58892515,3.87757732
|
|
2018-06-12T13:30:00Z,279.03,279.33,278.19,278.92,72329028,1.377938034
|
|
2018-06-13T13:30:00Z,279.19,279.48,277.8,278.03,79070610,-6.13909224
|
|
2018-06-14T13:30:00Z,279.01,279.33,278.0599,278.73,77097620,1.392812927
|
|
2018-06-15T13:30:00Z,276.6,277.51,275.35,277.13,120143175,-10.4509243
|
|
2018-06-18T13:30:00Z,275.49,276.7,274.95,276.56,52917581,0.633343266
|
|
2018-06-19T13:30:00Z,274,275.75,273.53,275.5,97531510,-0.278251945
|
|
2018-06-20T13:30:00Z,276.27,276.72,275.59,275.97,53785486,3.418951613
|
|
2018-06-21T13:30:00Z,275.96,275.98,273.68,274.24,71061404,-16.06013158
|
|
2018-06-22T13:30:00Z,275.66,275.785,274.49,274.74,56612003,-2.035641892
|
|
2018-06-25T13:30:00Z,273.44,273.6162,269.1,271,137854162,-34.4657222
|
|
2018-06-26T13:30:00Z,271.64,272.56,270.79,271.6,68683211,-0.12289916
|
|
2018-06-27T13:30:00Z,272.26,273.865,269.18,269.35,105110674,-11.967918
|
|
2018-06-28T13:30:00Z,269.29,271.75,268.49,270.89,76650517,6.065830721
|
|
2018-06-29T13:30:00Z,272.12,273.66,271.1495,271.28,97592499,2.106940219
|
|
2018-07-02T13:30:00Z,269.51,272.04,269.24,271.86,63554774,6.544435216
|
|
2018-07-03T13:30:00Z,272.87,272.98,270.42,270.9,42187071,-3.881652105
|
|
2018-07-05T13:30:00Z,272.17,273.18,270.96,273.11,56925919,11.36622607
|
|
2018-07-06T13:30:00Z,273.14,275.84,272.715,275.42,66493696,18.71289063
|
|
2018-07-09T13:30:00Z,276.55,277.96,276.5,277.9,50550399,23.00948444
|
|
2018-07-10T13:30:00Z,278.41,279.01,278.08,278.9,51966829,8.087361878
|
|
2018-07-11T13:30:00Z,277.15,278.04,276.52,276.86,77054739,-14.80322678
|
|
2018-07-12T13:30:00Z,278.28,279.43,277.6,279.37,60124687,21.08092684
|
|
2018-07-13T13:30:00Z,279.17,279.93,278.66,279.59,48234964,2.020968395
|
|
2018-07-16T13:30:00Z,279.64,279.803,278.84,279.34,48201038,-1.294768258
|
|
2018-07-17T13:30:00Z,278.47,280.91,278.41,280.47,52315500,7.830946602
|
|
2018-07-18T13:30:00Z,280.56,281.18,280.06,281.06,44593465,3.670524691
|
|
2018-07-19T13:30:00Z,280.31,280.74,279.46,280,61412117,-6.96485623
|
|
2018-07-20T13:30:00Z,279.77,280.48,279.5,279.68,82372729,-1.307624113
|
|
2018-07-23T13:30:00Z,279.45,280.43,279.06,280.2,47047565,2.937051167
|
|
2018-07-24T13:30:00Z,281.79,282.56,280.63,281.61,68026935,9.532958199
|
|
2018-07-25T13:30:00Z,281.33,284.37,281.28,284.01,78882927,20.33133971
|
|
2018-07-26T13:30:00Z,283.2,284.11,283.09,283.34,57919495,0.23816568
|
|
2018-07-27T13:30:00Z,283.71,283.82,280.38,281.42,76783177,-16.13093525
|
|
2018-07-30T13:30:00Z,281.51,281.69,279.36,279.95,63742508,-12.52013351
|
|
2018-07-31T13:30:00Z,280.81,282.02,280.38,281.33,68570493,7.203507795
|
|
2018-08-01T13:30:00Z,281.56,282.13,280.1315,280.86,53853326,-2.428250529
|
|
2018-08-02T13:30:00Z,279.39,282.58,279.16,282.39,63426363,8.537204451
|
|
2018-08-03T13:30:00Z,282.53,283.6577,282.33,283.6,53935386,9.514461604
|
|
2018-08-06T13:30:00Z,283.64,284.99,283.2015,284.64,39400887,7.637478721
|
|
2018-08-07T13:30:00Z,285.39,286.01,285.24,285.58,43196646,8.335464015
|
|
2018-08-08T13:30:00Z,285.39,285.91,284.94,285.46,42114551,-0.147420147
|
|
2018-08-09T13:30:00Z,285.53,285.97,284.915,285.07,35716976,-1.913534382
|
|
2018-08-10T13:30:00Z,283.45,284.055,282.36,283.16,77076044,-15.85949299
|
|
2018-08-13T13:30:00Z,283.47,284.16,281.77,282.1,65732909,-6.411992386
|
|
2018-08-14T13:30:00Z,282.92,284.17,282.4833,283.9,43842031,11.34510717
|
|
2018-08-15T13:30:00Z,282.38,282.54,280.16,281.78,102887320,-15.38294251
|
|
2018-08-16T13:30:00Z,283.4,285.04,283.36,284.06,69967919,19.13072519
|
|
2018-08-17T13:30:00Z,283.83,285.5601,283.37,285.06,65618481,7.086158762
|
|
2018-08-20T13:30:00Z,285.57,285.97,285.06,285.67,39807490,4.519635524
|
|
2018-08-21T13:30:00Z,286.25,287.31,285.7135,286.34,67271983,4.615852731
|
|
2018-08-22T13:30:00Z,285.88,286.76,285.575,286.17,44993333,-0.009899068
|
|
2018-08-23T13:30:00Z,285.97,286.94,285.43,285.79,49204851,-1.208827014
|
|
2018-08-24T13:30:00Z,286.44,287.67,286.38,287.51,57487399,15.9309816
|
|
2018-08-27T13:30:00Z,288.86,289.9,288.68,289.78,57072377,21.60441797
|
|
2018-08-28T13:30:00Z,290.3,290.4175,289.4,289.92,46943472,0.5748998
|
|
2018-08-29T13:30:00Z,290.16,291.74,289.8854,291.48,61485514,12.39837659
|
|
2018-08-30T13:30:00Z,290.94,291.36,289.63,290.3,61229501,-6.381191038
|
|
2018-08-31T13:30:00Z,289.84,290.81,289.29,290.31,66140838,0.31938244
|
|
2018-09-04T13:30:00Z,289.84,290.21,288.68,289.81,57594367,-2.38558542
|
|
2018-09-05T13:30:00Z,289.41,289.64,287.89,289.03,72452437,-6.366350068
|
|
2018-09-06T13:30:00Z,289.15,289.49,287,288.16,65909863,-7.165860735
|
|
2018-09-07T13:30:00Z,286.98,288.7,286.71,287.6,73524824,-2.015013966
|
|
2018-09-10T13:30:00Z,288.74,289.04,287.88,288.1,50210903,2.072164948
|
|
2018-09-11T13:30:00Z,287.37,289.55,286.975,289.05,50530492,5.401051188
|
|
2018-09-12T13:30:00Z,289.06,289.8,288.23,289.12,59810758,1.33919598
|
|
2018-09-13T13:30:00Z,290.32,291.0384,289.995,290.83,51034222,15.87017849
|
|
2018-09-14T13:30:00Z,291.06,291.27,290,290.88,55079875,0.324798748
|
|
2018-09-17T13:30:00Z,290.82,290.86,289.03,289.34,68244043,-14.26143899
|
|
2018-09-18T13:30:00Z,289.58,291.58,289.55,290.91,61930407,10.42315369
|
|
2018-09-19T13:30:00Z,290.97,291.69,290.825,291.22,49080562,3.124478079
|
|
2018-09-20T13:30:00Z,292.64,293.94,291.2363,293.58,100360646,17.72397138
|
|
2018-09-21T13:30:00Z,293.09,293.22,291.81,291.99,105597145,-11.54743151
|
|
2018-09-24T13:30:00Z,291.34,291.5,290.37,291.02,53409645,-8.621590909
|
|
2018-09-25T13:30:00Z,291.53,291.65,290.4833,290.75,44370037,-2.337170129
|
|
2018-09-26T13:30:00Z,290.91,292.24,289.41,289.88,79739674,-4.864049587
|
|
2018-09-27T13:30:00Z,290.41,291.91,290.1,290.69,59249455,4.034945465
|
|
2018-09-28T13:30:00Z,289.99,291.28,289.95,290.72,70091385,1.536160714
|
|
2018-10-01T13:30:00Z,292.11,292.93,290.98,291.73,62078937,6.120234807
|
|
2018-10-02T13:30:00Z,291.56,292.355,291.14,291.56,47258227,-0.790195611
|
|
2018-10-03T13:30:00Z,292.74,293.21,291.32,291.72,64694594,-1.909722222
|
|
2018-10-04T13:30:00Z,291.18,291.24,287.66,289.44,111545910,-21.20291411
|
|
2018-10-05T13:30:00Z,289.69,290.27,286.22,287.82,105961360,-13.41666667
|
|
2018-10-08T13:30:00Z,287.05,288.22,285.5,287.82,87742172,-0.375294118
|
|
2018-10-09T13:30:00Z,287.39,288.86,286.77,287.4,74338982,-0.639717963
|
|
2018-10-10T13:30:00Z,286.83,286.91,277.88,278.3,214756170,-85.69859876
|
|
2018-10-11T13:30:00Z,277.08,278.9,270.36,272.17,274840490,-49.83424104
|
|
2018-10-12T13:30:00Z,276.77,277.09,272.37,275.95,183186492,10.8940678
|
|
2018-10-15T13:30:00Z,275.55,277.04,274.3,274.4,102263717,-8.158955857
|
|
2018-10-16T13:30:00Z,276.6,280.82,276.07,280.4,118255834,52.01388889
|
|
2018-10-17T13:30:00Z,280.44,281.15,277.56,280.45,110625987,3.929240088
|
|
2018-10-18T13:30:00Z,279.4,280.07,274.97,276.4,134557525,-35.90021256
|
|
2018-10-19T13:30:00Z,277.13,279.3,275.47,276.25,139901634,-5.302947598
|
|
2018-10-22T13:30:00Z,277,277.36,274.41,275.01,82415812,-8.90615142
|
|
2018-10-23T13:30:00Z,270.95,274.87,268.61,273.61,146352719,-3.324789454
|
|
2018-10-24T13:30:00Z,273.33,273.76,264.7,265.32,177806697,-66.59595116
|
|
2018-10-25T13:30:00Z,267.38,271.81,266.23,270.08,138061545,20.72914075
|
|
2018-10-26T13:30:00Z,265.92,271,262.29,265.33,201574596,-22.6706846
|
|
2018-10-29T13:30:00Z,268.8,270.25,259.85,263.86,160749101,-13.27299123
|
|
2018-10-30T13:30:00Z,263.67,268.12,263.12,267.77,157115995,20.17692462
|
|
2018-10-31T13:30:00Z,270.65,273.23,270.12,270.63,128296325,24.90289548
|
|
2018-11-01T13:30:00Z,271.6,273.73,270.38,273.51,99495037,22.1181073
|
|
2018-11-02T13:30:00Z,274.75,275.23,269.59,271.89,122634107,-10.30261545
|
|
2018-11-05T14:30:00Z,272.44,274.01,271.35,273.39,65622482,4.946666667
|
|
2018-11-06T14:30:00Z,273.32,275.3,273.25,275.12,60085894,14.96427596
|
|
2018-11-07T14:30:00Z,277.56,281.1,277.08,281.01,102752099,55.3081422
|
|
2018-11-08T14:30:00Z,280.11,281.22,279.22,280.5,65584886,2.139792576
|
|
2018-11-09T14:30:00Z,279.03,279.24,276.18,277.76,98812561,-23.36435644
|
|
2018-11-12T14:30:00Z,277.19,277.46,271.99,272.57,99673574,-47.48102632
|
|
2018-11-13T14:30:00Z,273.09,275.325,271.25,272.06,98176610,-7.177222753
|
|
2018-11-14T14:30:00Z,274.16,274.61,268.45,270.2,125335931,-14.40589696
|
|
2018-11-15T14:30:00Z,268.78,273.54,267.0102,273.02,135101437,10.96521849
|
|
2018-11-16T14:30:00Z,271.79,274.75,271.21,273.73,126668040,6.738315217
|
|
2018-11-19T14:30:00Z,273.05,273.38,268.07,269.1,103061706,-36.2638191
|
|
2018-11-20T14:30:00Z,265.36,267,263.15,264.12,136021311,-41.60894374
|
|
2018-11-21T14:30:00Z,265.86,267.15,265.01,265.02,75563743,1.112046632
|
|
2018-11-23T14:30:00Z,263.18,264.8234,263.07,263.25,42807878,-11.49764151
|
|
2018-11-26T14:30:00Z,265.78,267.75,265.34,267.5,79981362,41.52942765
|
|
2018-11-27T14:30:00Z,266.34,268.4,265.66,268.4,75502441,8.561514196
|
|
2018-11-28T14:30:00Z,269.6,274.58,268.3272,274.58,127629633,52.42037664
|
|
2018-11-29T14:30:00Z,273.71,275.55,272.43,273.98,82346420,2.401202749
|
|
2018-11-30T14:30:00Z,273.81,276.28,273.45,275.65,98204190,13.18431838
|
|
2018-12-03T14:30:00Z,280.28,280.4,277.505,279.3,103017719,25.09486281
|
|
2018-12-04T14:30:00Z,278.37,278.85,269.9,270.25,177986013,-83.29153397
|
|
2018-12-06T14:30:00Z,265.92,269.97,262.44,269.84,204185411,-2.415463918
|
|
2018-12-07T14:30:00Z,269.46,271.22,262.63,263.57,161018923,-38.77635188
|
|
2018-12-10T14:30:00Z,263.37,265.1613,258.62,264.07,151445885,-2.403178735
|
|
2018-12-11T14:30:00Z,267.66,267.87,262.48,264.13,121504431,-6.529649596
|
|
2018-12-12T14:30:00Z,267.47,269,265.37,265.46,97976706,-3.306167803
|
|
2018-12-13T14:30:00Z,266.52,267.49,264.12,265.37,96662717,-3.825088767
|
|
2018-12-14T14:30:00Z,262.96,264.03,259.85,260.47,116961071,-43.19635036
|
|
2018-12-17T14:30:00Z,259.4,260.65,253.525,255.36,165492257,-43.43426307
|
|
2018-12-18T14:30:00Z,257.2,257.95,253.28,255.08,134515094,-6.697293134
|
|
2018-12-19T14:30:00Z,255.17,259.4,249.35,251.26,214992763,-21.34194825
|
|
2018-12-20T14:30:00Z,249.86,251.62,244.65,247.17,252053377,-33.33330057
|
|
2018-12-21T14:30:00Z,246.74,249.71,239.98,240.7,255345633,-43.90072999
|
|
2018-12-24T14:30:00Z,239.04,240.8355,234.27,234.34,147311588,-50.8595443
|
|
2018-12-26T14:30:00Z,235.97,246.18,233.76,246.18,218485360,85.83891136
|
|
2018-12-27T14:30:00Z,242.57,248.29,238.96,248.07,186267342,27.3142489
|
|
2018-12-28T14:30:00Z,249.58,251.4,246.45,247.75,153100189,0.460671937
|
|
2018-12-31T14:30:00Z,249.56,250.19,247.47,249.92,144299370,9.082808812
|
|
2019-01-02T14:30:00Z,245.98,251.21,245.95,250.18,126925199,11.36273364
|
|
2019-01-03T14:30:00Z,248.23,248.57,243.67,244.21,144140692,-41.74158031
|
|
2019-01-04T14:30:00Z,247.59,253.11,247.17,252.39,142628834,63.21772997
|
|
2019-01-07T14:30:00Z,252.69,255.95,251.69,254.38,103139100,16.44299451
|
|
2019-01-08T14:30:00Z,256.82,257.31,254,256.77,102512587,13.67611353
|
|
2019-01-09T14:30:00Z,257.56,258.91,256.19,257.97,95006554,6.815988106
|
|
2019-01-10T14:30:00Z,256.26,259.16,255.5,258.88,96823923,9.529194352
|
|
2019-01-11T14:30:00Z,257.68,259.0098,257.03,258.98,73858110,6.165671968
|
|
2019-01-14T14:30:00Z,256.86,258.3,256.41,257.4,70908227,-6.192392368
|
|
2019-01-15T14:30:00Z,257.82,260.7,257.81,260.35,85208271,27.77670279
|
|
2019-01-16T14:30:00Z,260.83,261.9666,260.6,260.98,77636710,6.36211366
|
|
2019-01-17T14:30:00Z,260.01,263.92,259.96,262.96,96118435,16.05370544
|
|
2019-01-18T14:30:00Z,264.98,266.98,262.998,266.46,127900303,26.3922523
|
|
2019-01-22T14:30:00Z,264.82,265.06,261.06,262.86,115531183,-28.02514793
|
|
2019-01-23T14:30:00Z,264.01,264.79,260.66,263.41,86030287,-0.714285714
|
|
2019-01-24T14:30:00Z,263.21,264.2,262.08,263.55,59204139,0.585903084
|
|
2019-01-25T14:30:00Z,265.61,266.7,263.6595,265.78,96883358,14.85732254
|
|
2019-01-28T14:30:00Z,263.39,263.83,261.79,263.76,85613655,-14.61994072
|
|
2019-01-29T14:30:00Z,263.92,264.55,262.48,263.41,66136334,-1.895953757
|
|
2019-01-30T14:30:00Z,265.1,268.52,264.25,267.58,92473671,35.02020628
|
|
2019-01-31T14:30:00Z,267.51,270.47,267.27,269.93,104012073,19.76472513
|
|
2019-02-01T14:30:00Z,270.15,271.2,269.18,270.06,85782524,2.086428571
|
|
2019-02-04T14:30:00Z,270.11,272.03,269.36,271.96,60744844,12.81551764
|
|
2019-02-05T14:30:00Z,272.44,273.44,271.88,273.1,79552774,8.838380717
|
|
2019-02-06T14:30:00Z,272.79,273.34,271.92,272.74,58347791,-1.023659306
|
|
2019-02-07T14:30:00Z,270.94,271.55,268.29,270.14,95481961,-21.66390595
|
|
2019-02-08T14:30:00Z,268.75,270.58,267.83,270.47,75788861,4.845127119
|
|
2019-02-11T14:30:00Z,271.2,271.49,270.03,270.62,68021423,0.978174603
|
|
2019-02-12T14:30:00Z,272.42,274.52,272.34,274.1,72270221,31.95153061
|
|
2019-02-13T14:30:00Z,275.03,275.93,274.56,274.99,65277204,7.30414604
|
|
2019-02-14T14:30:00Z,273.78,275.64,272.87,274.38,83234396,-1.525179856
|
|
2019-02-15T14:30:00Z,276.36,277.41,276.13,277.37,97088659,29.94671909
|
|
2019-02-19T14:30:00Z,276.4813,278.58,276.47,277.85,59120804,4.535419312
|
|
2019-02-20T14:30:00Z,277.81,278.92,277.25,278.41,76610767,3.995450352
|
|
2019-02-21T14:30:00Z,277.7,278.1,276.345,277.42,64214727,-6.139866505
|
|
2019-02-22T14:30:00Z,278.11,279.36,277.4029,279.14,78114616,12.94984214
|
|
2019-02-25T14:30:00Z,280.73,281.31,279.43,279.52,69030699,0.193113363
|
|
2019-02-26T14:30:00Z,279.13,280.3,278.9,279.32,56844101,-1.16685022
|
|
2019-02-27T14:30:00Z,278.52,279.59,277.48,279.2,56921570,1.425840093
|
|
2019-02-28T14:30:00Z,278.96,279.45,278.32,278.68,69268293,-2.073076923
|
|
2019-03-01T14:30:00Z,280.44,280.88,278.82,280.42,78880548,10.375
|
|
2019-03-04T14:30:00Z,281.6,281.87,276.84,279.4,106494637,-9.443272095
|
|
2019-03-05T14:30:00Z,279.54,279.76,278.41,279.02,59114559,-3.875328947
|
|
2019-03-06T14:30:00Z,279.15,279.16,276.97,277.33,75039771,-15.07677802
|
|
2019-03-07T14:30:00Z,276.83,276.99,274.07,275.01,94885089,-21.17965444
|
|
2019-03-08T14:30:00Z,272.94,274.65,272.42,274.46,85795799,-1.384271379
|
|
2019-03-11T13:30:00Z,275.26,278.62,275.23,278.44,65098897,37.2322503
|
|
2019-03-12T13:30:00Z,279.06,280.07,278.85,279.49,79667530,9.453265766
|
|
2019-03-13T13:30:00Z,280.48,282.38,280.3,281.34,80639153,16.63422131
|
|
2019-03-14T13:30:00Z,281.37,281.84,280.6662,281.16,67518366,-0.212260585
|
|
2019-03-15T13:30:00Z,280.54,282.21,280.33,281.31,81308979,1.638502587
|
|
2019-03-18T13:30:00Z,281.55,282.66,281.3,282.33,62199806,8.70923913
|
|
2019-03-19T13:30:00Z,283.51,284.36,281.41,282.4,90268121,-1.16991256
|
|
2019-03-20T13:30:00Z,282.16,283.5,280.32,281.55,84609210,-5.386117137
|
|
2019-03-21T13:30:00Z,280.64,285.18,280.59,284.73,79550375,24.26617686
|
|
2019-03-22T13:30:00Z,283.22,283.8034,279.18,279.25,122659286,-36.57994807
|
|
2019-03-25T13:30:00Z,278.87,280.1853,277.64,279.04,85575197,-3.178484863
|
|
2019-03-26T13:30:00Z,280.99,282.18,279.56,281.12,68125920,14.68937126
|
|
2019-03-27T13:30:00Z,281.11,281.76,277.93,279.65,72224722,-11.18822816
|
|
2019-03-28T13:30:00Z,280.35,281.21,279.07,280.71,56238545,3.405688623
|
|
2019-03-29T13:30:00Z,282.39,282.84,281.14,282.48,82186806,12.64853491
|
|
2019-04-01T13:30:00Z,284.7,286.16,284.4,285.83,77617945,33.02187785
|
|
2019-04-02T13:30:00Z,286.04,286.23,285.09,285.97,40070351,1.259885764
|
|
2019-04-03T13:30:00Z,287.32,287.76,285.75,286.42,68243202,-0.096562885
|
|
2019-04-04T13:30:00Z,286.78,287.459,286.01,287.18,48997505,2.851198477
|
|
2019-04-05T13:30:00Z,287.92,288.63,287.6,288.57,58621729,12.27495336
|
|
2019-04-08T13:30:00Z,288.1,288.91,287.37,288.79,53566335,3.204845815
|
|
2019-04-09T13:30:00Z,287.72,288.08,286.7,287.31,66142316,-10.35755242
|
|
2019-04-10T13:30:00Z,287.77,288.3899,287.31,288.29,52601499,6.493076846
|
|
2019-04-11T13:30:00Z,288.83,288.84,287.578,288.21,55093100,-0.831178161
|
|
2019-04-12T13:30:00Z,290,290.47,288.261,290.16,69727782,11.08364721
|
|
2019-04-15T13:30:00Z,290.24,290.35,289.075,289.97,49596685,-1.46970057
|
|
2019-04-16T13:30:00Z,290.95,291.01,289.5,290.16,52153197,-1.122820919
|
|
2019-04-17T13:30:00Z,291.4,291.425,288.99,289.45,58268295,-5.653757122
|
|
2019-04-18T13:30:00Z,290.1,290.32,288.66,290.02,68708513,0.107610594
|
|
2019-04-22T13:30:00Z,289.17,290.435,289.07,290.27,40160140,3.343862816
|
|
2019-04-23T13:30:00Z,290.68,293.14,290.42,292.88,52246633,23.283693
|
|
2019-04-24T13:30:00Z,292.79,293.16,292.07,292.23,50392914,-1.173018293
|
|
2019-04-25T13:30:00Z,292.12,292.78,290.73,292.05,57770862,-1.519691781
|
|
2019-04-26T13:30:00Z,292.1,293.49,291.2401,293.41,50916423,7.928684837
|
|
2019-04-29T13:30:00Z,293.51,294.45,293.41,293.87,57197747,4.598720293
|
|
2019-04-30T13:30:00Z,293.49,294.34,291.92,294.02,81112081,2.452066733
|
|
2019-05-01T13:30:00Z,294.72,294.95,291.8,291.81,71671870,-14.93174029
|
|
2019-05-02T13:30:00Z,291.68,292.7,289.52,291.18,65030170,-5.887995841
|
|
2019-05-03T13:30:00Z,292.82,294.34,291.2998,294.03,56543653,20.39239093
|
|
2019-05-06T13:30:00Z,289.25,293.31,288.9,292.82,107198069,5.546543864
|
|
2019-05-07T13:30:00Z,290.15,290.81,285.81,287.93,144729908,-32.442529
|
|
2019-05-08T13:30:00Z,287.53,289.43,286.87,287.53,91568287,-2.874197432
|
|
2019-05-09T13:30:00Z,285.23,287.33,283.3,286.66,103471104,-0.992206416
|
|
2019-05-10T13:30:00Z,285.62,288.94,282.3,288.1,112429293,11.82877814
|
|
2019-05-13T13:30:00Z,282.42,283.49,279.93,280.86,127290527,-58.26715497
|
|
2019-05-14T13:30:00Z,281.99,285.1,281.85,283.4,77003230,18.29685611
|
|
2019-05-15T13:30:00Z,281.59,285.77,281.36,285.06,73956407,11.65561024
|
|
2019-05-16T13:30:00Z,285.84,289.21,285.76,287.7,76749643,24.65938002
|
|
2019-05-17T13:30:00Z,285.14,288.6,285.1207,285.84,100353024,-4.270986772
|
|
2019-05-20T13:30:00Z,284.06,285.43,283.12,283.95,62877610,-11.18587361
|
|
2019-05-21T13:30:00Z,285.83,286.93,285.55,286.51,46847085,24.23570215
|
|
2019-05-22T13:30:00Z,285.45,286.69,285.1,285.63,49482472,-3.104403409
|
|
2019-05-23T13:30:00Z,283.16,283.21,280.57,282.14,98733847,-32.11216303
|
|
2019-05-24T13:30:00Z,283.74,284.2,282.09,282.78,55268095,-0.51717759
|
|
2019-05-28T13:30:00Z,283.09,284.15,280.13,280.15,70029356,-16.87353286
|
|
2019-05-29T13:30:00Z,278.91,279.36,276.71,278.27,104972927,-16.69378307
|
|
2019-05-30T13:30:00Z,279.11,280.04,277.805,279.03,62523780,2.586638831
|
|
2019-05-31T13:30:00Z,276.2,277.12,275.24,275.27,86862782,-35.22011821
|
|
2019-06-03T13:30:00Z,275.31,276.5521,273.09,274.57,96427952,-4.80337858
|
|
2019-06-04T13:30:00Z,277.12,280.68,276.62,280.53,77231889,54.2016129
|
|
2019-06-05T13:30:00Z,282.33,282.99,280.32,282.96,71169717,15.70235983
|
|
2019-06-06T13:30:00Z,283.29,285.55,282.57,284.8,69430381,14.20114542
|
|
2019-06-07T13:30:00Z,285.93,288.85,285.74,287.65,74272199,26.14399084
|
|
2019-06-10T13:30:00Z,289.37,290.82,288.8734,288.97,60799053,10.27653683
|
|
2019-06-11T13:30:00Z,290.99,291.4,288.1805,288.9,58641325,-5.55891324
|
|
2019-06-12T13:30:00Z,288.64,289.26,287.815,288.39,47096312,-3.989477446
|
|
2019-06-13T13:30:00Z,289.4,289.98,288.62,289.58,48945156,7.869207317
|
|
2019-06-14T13:30:00Z,289.26,289.93,288.41,289.26,52324716,-1.284944089
|
|
2019-06-17T13:30:00Z,289.52,290.22,289.18,289.37,39205709,0.201923077
|
|
2019-06-18T13:30:00Z,291.39,293.57,290.99,292.4,85434823,26.78610503
|
|
2019-06-19T13:30:00Z,292.55,293.65,291.47,293.06,78674377,3.749678828
|
|
2019-06-20T13:30:00Z,296.04,296.3093,293.1255,295.86,116570017,17.23189088
|
|
2019-06-21T13:30:00Z,294.13,295.52,293.76,294,83309466,-13.09177215
|
|
2019-06-24T13:30:00Z,294.23,294.58,293.47,293.64,47582730,-2.181345733
|
|
2019-06-25T13:30:00Z,293.7,293.73,290.64,290.76,82028656,-26.0472973
|
|
2019-06-26T13:30:00Z,291.75,292.31,290.345,290.47,51584902,-5.973958333
|
|
2019-06-27T13:30:00Z,291.31,292.06,290.89,291.5,40355239,4.705698529
|
|
2019-06-28T13:30:00Z,292.58,293.55,292.01,293,59350929,12.2214213
|
|
2019-07-01T13:30:00Z,296.68,296.92,294.33,295.66,79107474,16.44270833
|
|
2019-07-02T13:30:00Z,295.61,296.49,294.68,296.43,61504544,2.743644068
|
|
2019-07-03T13:30:00Z,297.18,298.82,297.02,298.8,40898896,21.98410326
|
|
2019-07-05T13:30:00Z,297.44,298.64,296.01,298.46,51677326,3.218800161
|
|
2019-07-08T13:30:00Z,297.01,298.2579,296.22,296.82,45841772,-8.655151528
|
|
2019-07-09T13:30:00Z,295.54,297.52,295.48,297.19,41101279,4.603742515
|
|
2019-07-10T13:30:00Z,298.37,299.66,297.78,298.61,58595558,11.64897343
|
|
2019-07-11T13:30:00Z,299.32,299.58,298.2,299.31,50889481,3.178602431
|
|
2019-07-12T13:30:00Z,299.85,300.73,299.51,300.65,40354410,11.65997164
|
|
2019-07-15T13:30:00Z,301.13,301.13,300.19,300.75,33910261,0.289473684
|
|
2019-07-16T13:30:00Z,300.65,300.88,299.44,299.71,40567964,-8.560871336
|
|
2019-07-17T13:30:00Z,299.75,299.93,297.74,297.74,44102443,-16.29819588
|
|
2019-07-18T13:30:00Z,297.19,299.25,296.7,298.83,51701687,4.351607289
|
|
2019-07-19T13:30:00Z,300.04,300.07,296.96,297.17,71081238,-8.915039063
|
|
2019-07-22T13:30:00Z,297.61,298.5,297.04,297.9,43687404,0.601248565
|
|
2019-07-23T13:30:00Z,299.14,300.03,298.22,300.03,44657973,17.25573745
|
|
2019-07-24T13:30:00Z,299.19,301.44,299.09,301.44,47213232,9.446246356
|
|
2019-07-25T13:30:00Z,300.94,301,299.11,300,55394092,-7.34255145
|
|
2019-07-26T13:30:00Z,300.76,302.23,300.62,302.01,45084077,15.52204176
|
|
2019-07-29T13:30:00Z,301.88,301.93,300.85,301.46,38126462,-2.264834206
|
|
2019-07-30T13:30:00Z,299.91,301.17,299.49,300.72,45849045,-2.806994819
|
|
2019-07-31T13:30:00Z,300.99,301.2,295.2,297.43,104245162,-27.07436518
|
|
2019-08-01T13:30:00Z,297.6,300.87,293.96,294.84,142646576,-13.51298077
|
|
2019-08-02T13:30:00Z,293.85,294.12,290.9,292.62,116749695,-20.3286007
|
|
2019-08-05T13:30:00Z,288.09,288.21,281.72,283.82,178745449,-85.07584699
|
|
2019-08-06T13:30:00Z,285.91,288.04,284.28,287.8,120711682,20.11696738
|
|
2019-08-07T13:30:00Z,284.4,288.82,282.04,287.97,140572265,12.04963806
|
|
2019-08-08T13:30:00Z,289.62,293.62,289.01,293.62,87713904,50.0883406
|
|
2019-08-09T13:30:00Z,292.58,293.24,289.65,291.62,93729958,-7.682531381
|
|
2019-08-12T13:30:00Z,289.96,291.6052,287.02,288.07,65527632,-28.16936018
|
|
2019-08-13T13:30:00Z,287.74,294.15,287.36,292.55,94792972,33.5524957
|
|
2019-08-14T13:30:00Z,288.07,288.74,283.76,283.9,135622053,-64.75322643
|
|
2019-08-15T13:30:00Z,284.88,285.64,282.39,284.65,101929845,-1.032396622
|
|
2019-08-16T13:30:00Z,286.48,289.33,284.7138,288.85,85825286,33.11572913
|
|
2019-08-19T13:30:00Z,292.19,293.08,291.44,292.33,53640153,31.04673104
|
|
2019-08-20T13:30:00Z,291.77,292.36,289.95,290.09,51652752,-18.52530675
|
|
2019-08-21T13:30:00Z,292.48,292.86,291.72,292.45,49723430,14.03223684
|
|
2019-08-22T13:30:00Z,293.23,293.93,290.4,292.36,51739292,-1.928666078
|
|
2019-08-23T13:30:00Z,290.92,292.76,283.47,284.85,149318151,-62.89680844
|
|
2019-08-26T13:30:00Z,287.27,288,285.58,288,72620598,9.140216444
|
|
2019-08-27T13:30:00Z,289.54,289.95,286.03,286.87,68262998,-6.85028184
|
|
2019-08-28T13:30:00Z,286.14,289.07,285.25,288.89,59852324,8.35724234
|
|
2019-08-29T13:30:00Z,291.72,293.16,290.61,292.58,57998913,31.31181361
|
|
2019-08-30T13:30:00Z,294.22,294.2399,291.42,292.45,62961780,-2.734686481
|
|
2019-09-03T13:30:00Z,290.57,291.58,289.27,290.74,69252354,-12.89147059
|
|
2019-09-04T13:30:00Z,293.14,294.055,292.31,294.04,47003957,30.54455175
|
|
2019-09-05T13:30:00Z,296.79,298.83,296.64,297.82,83356779,36.42462988
|
|
2019-09-06T13:30:00Z,298.17,298.76,297.42,298.05,49584290,1.572183099
|
|
2019-09-09T13:30:00Z,299.14,299.24,297.16,298.2,51260290,-1.233708531
|
|
2019-09-10T13:30:00Z,297.36,298.2,295.97,298.13,57947101,0.452332657
|
|
2019-09-11T13:30:00Z,298.47,300.34,297.75,300.25,68821066,15.89740566
|
|
2019-09-12T13:30:00Z,301.25,302.46,300.41,301.29,72908745,8.072936893
|
|
2019-09-13T13:30:00Z,301.78,302.17,300.68,301.09,62104838,-1.961666667
|
|
2019-09-16T13:30:00Z,299.84,301.1378,299.45,300.16,58191175,-5.19304682
|
|
2019-09-17T13:30:00Z,299.94,301.02,299.75,300.92,42904427,5.29537037
|
|
2019-09-18T13:30:00Z,300.49,301.22,298.24,301.1,74192091,3.791472868
|
|
2019-09-19T13:30:00Z,301.53,302.63,300.7103,301.08,78099215,-0.426856119
|
|
2019-09-20T13:30:00Z,300.36,300.67,297.41,298.28,97455979,-25.3418501
|
|
2019-09-23T13:30:00Z,297.55,299,297.27,298.21,47541321,-0.729444444
|
|
2019-09-24T13:30:00Z,299.41,299.84,294.81,295.87,97367568,-16.13691049
|
|
2019-09-25T13:30:00Z,295.96,298.11,294.33,297.62,73434081,5.08681672
|
|
2019-09-26T13:30:00Z,297.63,297.86,295.45,297,58722357,-2.496460177
|
|
2019-09-27T13:30:00Z,297.83,297.9465,293.69,295.4,84781110,-13.9314893
|
|
2019-09-30T13:30:00Z,295.97,297.55,295.92,296.77,52562761,6.254692192
|
|
2019-10-01T13:30:00Z,297.74,298.455,293,293.24,89900420,-23.25
|
|
2019-10-02T13:30:00Z,291.5,291.51,286.64,288.06,124523974,-48.25528426
|
|
2019-10-03T13:30:00Z,287.81,290.45,284.82,290.42,85906799,8.752118644
|
|
2019-10-04T13:30:00Z,291.14,294.63,290.82,294.35,66700681,34.91873324
|
|
2019-10-07T13:30:00Z,293.47,295.26,292.77,293.08,60656561,-1.986996963
|
|
2019-10-08T13:30:00Z,291.04,291.85,288.49,288.53,101575470,-41.57838398
|
|
2019-10-09T13:30:00Z,290.75,292.3,288.6559,291.27,65707329,12.89684771
|
|
2019-10-10T13:30:00Z,291.18,294.21,291,293.24,57255974,17.21968563
|
|
2019-10-11T13:30:00Z,296.27,298.74,296.1448,296.28,101228577,26.82132994
|
|
2019-10-14T13:30:00Z,295.93,296.67,295.57,295.95,40546668,-1.277919501
|
|
2019-10-15T13:30:00Z,297.1,299.7,296.97,298.88,47832356,27.62663713
|
|
2019-10-16T13:30:00Z,298.37,299.16,297.92,298.4,50563596,-0.071216617
|
|
2019-10-17T13:30:00Z,299.68,300.24,298.515,299.28,46784885,4.416899441
|
|
2019-10-18T13:30:00Z,298.69,299.395,296.99,297.97,64338028,-10.11302395
|
|
2019-10-21T13:30:00Z,299.42,300.21,298.935,299.99,39460901,15.35483871
|
|
2019-10-22T13:30:00Z,300.58,300.9,298.91,299.01,49126038,-5.135697538
|
|
2019-10-23T13:30:00Z,298.73,299.94,298.495,299.88,34991829,3.329336735
|
|
2019-10-24T13:30:00Z,300.91,301.07,299.4601,300.37,35857459,1.989317619
|
|
2019-10-25T13:30:00Z,299.74,302.2,299.6806,301.6,45205412,8.725488811
|
|
2019-10-28T13:30:00Z,302.94,303.85,302.91,303.3,42146965,16.00804005
|
|
2019-10-29T13:30:00Z,303,304.23,302.86,303.21,44284921,0.41802226
|
|
2019-10-30T13:30:00Z,303.43,304.55,301.99,304.14,49643928,4.287679426
|
|
2019-10-31T13:30:00Z,304.13,304.13,301.73,303.33,69053791,-6.022083737
|
|
2019-11-01T13:30:00Z,304.92,306.19,304.74,306.14,71141515,24.44055202
|
|
2019-11-04T14:30:00Z,307.85,308,306.96,307.37,60606916,8.577991453
|
|
2019-11-05T14:30:00Z,307.59,307.9195,306.71,307.03,43033885,-2.295975931
|
|
2019-11-06T14:30:00Z,307.03,307.4,306.06,307.1,46487108,-0.143369932
|
|
2019-11-07T14:30:00Z,308.57,309.65,307.66,308.18,54272274,6.287909836
|
|
2019-11-08T14:30:00Z,307.8,309.0036,307.03,308.94,49068797,4.277240959
|
|
2019-11-11T14:30:00Z,307.42,308.54,307.27,308.35,35934909,0.951566952
|
|
2019-11-12T14:30:00Z,308.75,309.99,308.15,309,46484624,4.982810615
|
|
2019-11-13T14:30:00Z,307.91,309.54,307.66,309.1,54459018,3.265926641
|
|
2019-11-14T14:30:00Z,308.79,309.64,308.09,309.55,52001874,3.852418809
|
|
2019-11-15T14:30:00Z,311.02,311.84,310.26,311.79,62706192,18.95985294
|
|
2019-11-18T14:30:00Z,311.53,312.28,311.03,312.02,49327980,2.198006932
|
|
2019-11-19T14:30:00Z,312.68,312.69,311.22,311.93,67927818,-1.075353218
|
|
2019-11-20T14:30:00Z,311.28,311.85,309.06,310.77,79696276,-9.526045982
|
|
2019-11-21T14:30:00Z,310.89,311.01,309.39,310.27,54664690,-4.627145923
|
|
2019-11-22T14:30:00Z,311.09,311.24,309.85,310.96,44850228,1.844255663
|
|
2019-11-25T14:30:00Z,311.98,313.37,311.98,313.37,48762676,23.948011
|
|
2019-11-26T14:30:00Z,313.41,314.28,313.06,314.08,37727953,5.052531898
|
|
2019-11-27T14:30:00Z,314.61,315.48,314.37,315.48,44793179,12.31766257
|
|
2019-11-29T14:30:00Z,314.86,315.13,314.06,314.31,36592740,-7.448931624
|
|
2019-12-02T14:30:00Z,314.59,314.66,311.17,311.64,76110027,-23.16859063
|
|
2019-12-03T14:30:00Z,308.65,309.64,307.13,309.55,75172709,-15.77770012
|
|
2019-12-04T14:30:00Z,310.7,312.12,310.32,311.46,49190402,16.76231846
|
|
2019-12-05T14:30:00Z,312.23,312.25,310.58,312.02,40781669,1.907258065
|
|
2019-12-06T14:30:00Z,314.12,315.31,314.11,314.87,48956767,28.39370239
|
|
2019-12-09T14:30:00Z,314.44,315.18,313.8,313.88,34904315,-4.618321372
|
|
2019-12-10T14:30:00Z,313.82,314.55,312.81,313.53,53109165,-2.25880984
|
|
2019-12-11T14:30:00Z,314.03,314.7,313.4393,314.42,53521450,5.553485036
|
|
2019-12-12T14:30:00Z,314.43,317.99,314.17,317.13,96585802,23.6794432
|
|
2019-12-13T14:30:00Z,316.87,318.67,316.02,317.32,81546487,3.155263158
|
|
2019-12-16T14:30:00Z,319.22,320.15,317.2542,319.5,82836128,14.30204559
|
|
2019-12-17T14:30:00Z,319.92,320.25,319.48,319.57,61131769,-0.1953125
|
|
2019-12-18T14:30:00Z,320,320.25,319.53,319.59,48199955,-1.434210526
|
|
2019-12-19T14:30:00Z,319.8,320.98,319.5246,320.9,85388424,9.800552828
|
|
2019-12-20T14:30:00Z,320.46,321.9742,319.3873,320.73,149338215,0.792847409
|
|
2019-12-23T14:30:00Z,321.59,321.65,321.06,321.22,53015641,2.604103343
|
|
2019-12-24T14:30:00Z,321.47,321.52,320.9,321.23,20270007,-0.568421053
|
|
2019-12-26T14:30:00Z,321.65,322.95,321.64,322.94,31024188,15.66428571
|
|
2019-12-27T14:30:00Z,323.74,323.8,322.28,322.86,42554820,-0.576153324
|
|
2019-12-30T14:30:00Z,322.95,323.1,320.55,321.08,49782730,-15.29749549
|
|
2019-12-31T14:30:00Z,320.53,322.13,320.15,321.86,57106998,2.620978039
|
|
2020-01-02T14:30:00Z,323.54,324.89,322.53,324.87,59253833,25.0675578
|
|
2020-01-03T14:30:00Z,321.16,323.64,321.1,322.41,77783566,-10.15129928
|
|
2020-01-06T14:30:00Z,320.49,323.73,320.36,323.64,55761948,10.84669891
|
|
2020-01-07T14:30:00Z,323.02,323.54,322.24,322.73,42854811,-1.09502924
|
|
2020-01-08T14:30:00Z,322.94,325.78,322.67,324.45,68434153,14.39046544
|
|
2020-01-09T14:30:00Z,326.16,326.73,325.52,326.65,48569601,18.94964664
|
|
2020-01-10T14:30:00Z,327.2899,327.46,325.2,325.71,53057389,-6.114382214
|
|
2020-01-13T14:30:00Z,326.39,327.96,325.92,327.95,47262010,14.53337693
|
|
2020-01-14T14:30:00Z,327.47,328.62,326.844,327.45,63036384,-0.382963989
|
|
2020-01-15T14:30:00Z,327.35,329.02,327.26,328.19,72056598,6.421211048
|
|
2020-01-16T14:30:00Z,329.7,330.92,329.45,330.92,54050328,26.22159091
|
|
2020-01-17T14:30:00Z,331.7,332.18,330.8539,331.95,95846017,7.048924039
|
|
2020-01-21T14:30:00Z,330.9,332.18,330.82,331.3,77742415,-1.923879613
|
|
2020-01-22T14:30:00Z,332.24,332.95,331.17,331.34,48914899,-1.700465426
|
|
2020-01-23T14:30:00Z,330.63,332.1682,329.41,331.72,52004140,2.830433762
|
|
2020-01-24T14:30:00Z,332.44,332.53,327.36,328.77,87578442,-22.5935921
|
|
2020-01-27T14:30:00Z,323.03,325.12,322.66,323.5,84062463,-43.69266579
|
|
2020-01-28T14:30:00Z,325.06,327.85,323.6038,326.89,63833953,27.22998432
|
|
2020-01-29T14:30:00Z,328.38,328.63,326.4,326.62,54040889,-2.802209302
|
|
2020-01-30T14:30:00Z,324.36,327.91,323.54,327.68,75491844,9.124740125
|
|
2020-01-31T14:30:00Z,327,327.17,320.73,321.73,113845576,-44.76515781
|
|
2020-02-03T14:30:00Z,323.35,326.16,323.22,324.12,69242293,8.066872814
|
|
2020-02-04T14:30:00Z,328.07,330.01,327.72,329.06,62573190,48.37416083
|
|
2020-02-05T14:30:00Z,332.27,333.09,330.67,332.86,65951146,31.49797516
|
|
2020-02-06T14:30:00Z,333.91,334.19,332.8,333.98,50359688,7.041971545
|
|
2020-02-07T14:30:00Z,332.82,333.9941,331.6,332.2,64139443,-12.78339588
|
|
2020-02-10T14:30:00Z,331.23,334.75,331.19,334.68,42070006,17.37466353
|
|
2020-02-11T14:30:00Z,336.16,337.02,334.684,335.26,54864533,4.535326511
|
|
2020-02-12T14:30:00Z,336.83,337.65,336.43,337.42,43992662,16.40917488
|
|
2020-02-13T14:30:00Z,335.8621,338.12,335.56,337.06,54501922,1.659272853
|
|
2020-02-14T14:30:00Z,337.51,337.73,336.2,337.6,64582210,2.598588734
|
|
2020-02-18T14:30:00Z,336.51,337.6677,335.21,336.73,57342526,-4.441741089
|
|
2020-02-19T14:30:00Z,337.79,339.08,337.48,338.34,48814692,14.03633005
|
|
2020-02-20T14:30:00Z,337.7423,338.64,333.6817,336.95,74163362,-9.41940703
|
|
2020-02-21T14:30:00Z,335.47,335.81,332.58,333.48,113788208,-31.85538939
|
|
2020-02-24T14:30:00Z,323.14,325.85,321.24,322.42,161088409,-102.1786215
|
|
2020-02-25T14:30:00Z,323.94,324.61,311.69,312.65,218913168,-79.83509065
|
|
2020-02-26T14:30:00Z,314.18,318.11,310.7,311.5,194773819,-17.71698632
|
|
2020-02-27T14:30:00Z,305.46,311.5637,297.51,297.51,284353460,-110.6649696
|
|
2020-02-28T14:30:00Z,288.7,297.892,285.54,296.26,385764020,2.830348426
|
|
2020-03-02T14:30:00Z,298.21,309.16,294.46,309.09,238703625,97.97468354
|
|
2020-03-03T14:30:00Z,309.5,313.84,297.57,300.24,300139150,-40.79620853
|
|
2020-03-04T14:30:00Z,306.12,313.1,303.33,312.86,176613448,80.64036134
|
|
2020-03-05T14:30:00Z,304.98,308.47,300.01,302.46,186366809,-64.92035555
|
|
2020-03-06T14:30:00Z,293.15,298.78,290.23,297.46,228667168,-24.10347663
|
|
2020-03-09T13:30:00Z,275.3,284.19,273.45,274.23,309417350,-184.5030738
|
|
2020-03-10T13:30:00Z,284.64,288.52,273.5,288.42,276444060,92.37965045
|
|
2020-03-11T13:30:00Z,280.7,281.94,270.88,274.36,256416563,-117.1035175
|
|
2020-03-12T13:30:00Z,256,266.66,247.68,248.11,392220670,-217.0516076
|
|
2020-03-13T13:30:00Z,263.09,271.4754,248.5237,269.32,329566100,129.8879035
|
|
2020-03-16T13:30:00Z,241.18,256.9,237.36,239.85,297240030,-209.0398471
|
|
2020-03-17T13:30:00Z,245.04,256.17,237.07,252.8,262070471,86.59436511
|
|
2020-03-18T13:30:00Z,236.25,248.37,228.02,240,327597130,-56.78644664
|
|
2020-03-19T13:30:00Z,239.25,247.38,232.22,240.51,289322040,6.275411555
|
|
2020-03-20T13:30:00Z,242.53,244.47,228.5,228.8,347158790,-84.1658735
|
|
2020-03-23T13:30:00Z,228.19,229.6833,218.26,222.95,326025170,-52.77919651
|
|
2020-03-24T13:30:00Z,234.42,244.1,233.8,243.15,235494475,180.453203
|
|
2020-03-25T13:30:00Z,244.87,256.35,239.75,246.79,299430255,29.79136164
|
|
2020-03-26T13:30:00Z,249.52,262.8,249.05,261.2,257632816,135.0452881
|
|
2020-03-27T13:30:00Z,253.27,260.81,251.05,253.42,224341217,-23.57657767
|
|
2020-03-30T13:30:00Z,255.7,262.43,253.53,261.65,170961866,70.40236656
|
|
2020-03-31T13:30:00Z,260.56,263.33,256.22,257.75,194881060,-15.06907895
|
|
2020-04-01T13:30:00Z,247.98,257.6591,243.9,246.15,189554623,-78.86785003
|
|
2020-04-02T13:30:00Z,245.19,252.68,244.59,251.83,177660430,40.78862606
|
|
2020-04-03T13:30:00Z,250.76,253.32,245.22,248.19,135561171,-13.82021644
|
|
2020-04-06T13:30:00Z,257.84,267,248.1698,264.86,188061238,117.9537169
|
|
2020-04-07T13:30:00Z,274.21,275.03,264.89,265.13,201427189,-13.42230793
|
|
2020-04-08T13:30:00Z,267.96,276,265.2542,274.03,153774487,50.20805615
|
|
2020-04-09T13:30:00Z,277.58,281.2,275.47,278.2,190282705,33.73240901
|
|
2020-04-13T13:30:00Z,277.14,277.51,271.41,275.66,115139268,-20.09351326
|
|
2020-04-14T13:30:00Z,280.98,284.9,275.5106,283.79,134143350,54.2327141
|
|
2020-04-15T13:30:00Z,277.57,279.26,275.46,277.76,121775006,-40.25371721
|
|
2020-04-16T13:30:00Z,279.15,280.03,275.76,279.1,131798325,4.477236537
|
|
2020-04-17T13:30:00Z,285.38,287.3,282.4,286.64,146684784,63.70619048
|
|
2020-04-20T13:30:00Z,282.61,286.7912,281.35,281.59,100224647,-30.12626603
|
|
2020-04-21T13:30:00Z,276.73,278.04,272.02,273.04,126385698,-79.13082298
|
|
2020-04-22T13:30:00Z,278.35,281,276.91,279.1,93524584,39.47418136
|
|
2020-04-23T13:30:00Z,280.49,283.94,278.75,279.08,104709693,-3.023593677
|
|
2020-04-24T13:30:00Z,280.73,283.7,278.5,282.97,85165953,24.22067762
|
|
2020-04-27T13:30:00Z,285.12,288.27,284.62,287.05,77896608,36.875
|
|
2020-04-28T13:30:00Z,291.02,291.4,285.4,285.73,105283871,-14.60554859
|
|
2020-04-29T13:30:00Z,291.53,294.88,290.41,293.21,118745579,49.2062135
|
|
2020-04-30T13:30:00Z,291.71,293.3239,288.59,290.48,122901701,-16.38746871
|
|
2020-05-01T13:30:00Z,285.31,290.6572,281.52,282.79,125180028,-54.89004415
|
|
2020-05-04T13:30:00Z,280.74,283.9,279.13,283.57,80873213,6.629513889
|
|
2020-05-05T13:30:00Z,286.64,289.25,283.7134,286.19,79569938,17.43860635
|
|
2020-05-06T13:30:00Z,288.04,288.46,283.78,284.25,73632628,-12.40672274
|
|
2020-05-07T13:30:00Z,287.75,289.78,287.13,287.68,75250412,16.79240074
|
|
2020-05-08T13:30:00Z,291.09,292.95,289.86,292.44,76622128,42.51075789
|
|
2020-05-11T13:30:00Z,290.34,294,289.88,292.5,79514231,5.3034212
|
|
2020-05-12T13:30:00Z,293.79,294.24,286.52,286.67,95870786,-40.04464286
|
|
2020-05-13T13:30:00Z,286.06,287.19,278.965,281.6,144721099,-43.70402299
|
|
2020-05-14T13:30:00Z,278.95,285.11,276.37,284.97,121977890,17.46318493
|
|
2020-05-15T13:30:00Z,282.37,286.33,281.34,286.28,111146276,16.6619515
|
|
2020-05-18T13:30:00Z,293.05,296.75,292.7,295,120320229,84.78078528
|
|
2020-05-19T13:30:00Z,294.35,296.205,291.95,291.97,95189316,-15.00280047
|
|
2020-05-20T13:30:00Z,295.82,297.87,295.57,296.93,85861691,38.64217252
|
|
2020-05-21T13:30:00Z,296.79,297.67,293.6886,294.88,78293925,-12.97418127
|
|
2020-05-22T13:30:00Z,294.57,295.63,293.22,295.44,63958200,1.859415584
|
|
2020-05-26T13:30:00Z,301.93,302.19,298.69,299.08,88951442,19.20844057
|
|
2020-05-27T13:30:00Z,302.12,303.57,296.87,303.53,104817449,16.81857083
|
|
2020-05-28T13:30:00Z,304.65,306.84,302.24,302.97,90767807,-4.375599445
|
|
2020-05-29T13:30:00Z,302.46,304.96,299.47,304.32,119265702,6.884517767
|
|
2020-06-01T13:30:00Z,303.62,306.205,303.06,305.55,56779836,8.680921053
|
|
2020-06-02T13:30:00Z,306.55,308.13,305.1,308.08,74267162,17.34154804
|
|
2020-06-03T13:30:00Z,310.24,313.22,309.94,312.18,92567574,38.14078661
|
|
2020-06-04T13:30:00Z,311.11,313,309.08,311.36,75794363,-0.923666288
|
|
2020-06-05T13:30:00Z,317.23,321.275,317.16,319.34,150524674,79.65534484
|
|
2020-06-08T13:30:00Z,320.22,323.41,319.63,323.2,73641217,33.57864262
|
|
2020-06-09T13:30:00Z,320.3,323.2849,319.36,320.79,77479228,-7.297800809
|
|
2020-06-10T13:30:00Z,321.42,322.39,318.2209,319,95000766,-10.76606809
|
|
2020-06-11T13:30:00Z,311.46,312.15,300.01,300.61,209243560,-179.2423469
|
|
2020-06-12T13:30:00Z,308.24,309.08,298.6,304.21,194678879,-4.524315425
|
|
2020-06-15T13:30:00Z,298.02,308.28,296.74,307.05,135782724,23.61816348
|
|
2020-06-16T13:30:00Z,315.48,315.64,307.67,312.96,137627502,35.19301601
|
|
2020-06-17T13:30:00Z,314.07,314.39,310.86,311.66,83398944,-9.891075721
|
|
2020-06-18T13:30:00Z,310.005,312.3,309.51,311.78,80828658,1.604182019
|
|
2020-06-19T13:30:00Z,314.17,314.38,306.53,308.64,135549624,-21.60630181
|
|
2020-06-22T13:30:00Z,307.99,311.05,306.75,310.62,74649389,5.069429169
|
|
2020-06-23T13:30:00Z,313.49,314.5,311.6101,312.05,68471246,8.203410061
|
|
2020-06-24T13:30:00Z,309.84,310.51,302.1,304.09,132813492,-72.97579271
|
|
2020-06-25T13:30:00Z,303.47,307.64,301.28,307.35,89467968,10.70605563
|
|
2020-06-26T13:30:00Z,306.16,306.39,299.42,300.05,127961017,-55.24276277
|
|
2020-06-29T13:30:00Z,301.41,304.61,298.93,304.46,79773260,17.42819979
|
|
2020-06-30T13:30:00Z,303.99,310.2,303.82,308.36,113394772,34.39328841
|
|
2020-07-01T13:30:00Z,309.57,311.89,309.07,310.52,72396542,19.27076011
|
|
2020-07-02T13:30:00Z,314.24,315.7,311.51,312.23,69344217,6.19876841
|
|
2020-07-06T13:30:00Z,316.37,317.68,315.56,317.05,61713828,37.00200437
|
|
2020-07-07T13:30:00Z,315.38,317.52,313.37,313.78,82909963,-20.76388889
|
|
2020-07-08T13:30:00Z,314.61,316.3,312.7,316.18,54638596,10.9659375
|
|
2020-07-09T13:30:00Z,316.84,317.1,310.68,314.38,83354158,-13.30848624
|
|
2020-07-10T13:30:00Z,314.31,317.88,312.76,317.59,57550365,16.15355275
|
|
2020-07-13T13:30:00Z,320.13,322.71,314.13,314.84,102997484,-15.57446809
|
|
2020-07-14T13:30:00Z,313.3,319.76,312,318.92,93656951,18.84950454
|
|
2020-07-15T13:30:00Z,322.41,323.04,319.265,321.85,87196524,19.50794021
|
|
2020-07-16T13:30:00Z,319.79,321.28,319.09,320.79,54622520,-4.617590822
|
|
2020-07-17T13:30:00Z,321.88,322.57,319.735,321.72,62774911,3.966774716
|
|
2020-07-20T13:30:00Z,321.43,325.13,320.62,324.32,56308749,18.75968407
|
|
2020-07-21T13:30:00Z,326.45,326.93,323.94,325.01,57498967,3.04280303
|
|
2020-07-22T13:30:00Z,324.62,327.2,324.5,326.86,57792915,11.67463235
|
|
2020-07-23T13:30:00Z,326.47,327.23,321.48,322.96,75737989,-27.15045563
|
|
2020-07-24T13:30:00Z,320.95,321.99,319.246,320.88,73766597,-16.91547699
|
|
2020-07-27T13:30:00Z,321.63,323.41,320.775,323.22,48292970,18.5845311
|
|
2020-07-28T13:30:00Z,322.43,323.64,320.85,321.17,57494979,-10.60691176
|
|
2020-07-29T13:30:00Z,322.12,325.73,322.075,325.12,48454159,33.09157716
|
|
2020-07-30T13:30:00Z,321.9,324.41,319.64,323.96,61861714,3.614468085
|
|
2020-07-31T13:30:00Z,325.9,326.63,321.33,326.52,85210755,9.714047721
|
|
2020-08-03T13:30:00Z,328.32,329.62,327.73,328.79,53077948,19.44811321
|
|
2020-08-04T13:30:00Z,327.86,330.06,327.86,330.06,41917893,8.519754585
|
|
2020-08-05T13:30:00Z,331.47,332.39,331.18,332.11,42866354,18.32866379
|
|
2020-08-06T13:30:00Z,331.4799,334.46,331.13,334.33,43679447,16.01337303
|
|
2020-08-07T13:30:00Z,333.28,334.88,332.3,334.57,57308270,6.155943672
|
|
2020-08-10T13:30:00Z,335.06,335.77,332.955,335.57,44282089,5.0750249
|
|
2020-08-11T13:30:00Z,336.85,337.54,332.01,332.8,69600882,-18.3564958
|
|
2020-08-12T13:30:00Z,335.44,338.28,332.8377,337.44,53826128,24.48261414
|
|
2020-08-13T13:30:00Z,336.61,338.2514,335.83,336.83,41816146,0
|
|
2020-08-14T13:30:00Z,336.41,337.42,335.62,336.84,47260390,1.141509434
|
|
2020-08-17T13:30:00Z,337.94,338.34,336.8517,337.91,35480974,6.80450629
|
|
2020-08-18T13:30:00Z,338.34,339.1,336.61,338.64,38733908,2.838463463
|
|
2020-08-19T13:30:00Z,339.05,339.61,336.62,337.23,68054244,-9.247349103
|
|
2020-08-20T13:30:00Z,335.36,338.8,335.22,338.28,42207826,6.398001859
|
|
2020-08-21T13:30:00Z,337.92,339.72,337.55,339.48,55106628,8.410344828
|
|
2020-08-24T13:30:00Z,342.12,343,339.4504,342.92,48588662,23.62168748
|
|
2020-08-25T13:30:00Z,343.53,344.21,342.27,344.12,38463381,6.385952103
|
|
2020-08-26T13:30:00Z,344.76,347.86,344.17,347.57,50790237,30.27402913
|
|
2020-08-27T13:30:00Z,348.51,349.9,346.53,348.33,58034142,4.907803867
|
|
2020-08-28T13:30:00Z,349.44,350.72,348.15,350.58,48588940,15.85145793
|
|
2020-08-31T13:30:00Z,350.35,351.3,349.06,349.31,66099183,-5.662376238
|
|
2020-09-01T13:30:00Z,350.21,352.71,349.24,352.6,54999325,24.07004021
|
|
2020-09-02T13:30:00Z,354.67,358.75,353.43,357.7,69540035,43.7789923
|
|
2020-09-03T13:30:00Z,355.87,356.38,342.59,345.39,148011129,-104.280238
|
|
2020-09-04T13:30:00Z,346.13,347.83,334.87,342.57,139156281,-30.4695122
|
|
2020-09-08T13:30:00Z,336.71,342.64,332.88,333.21,114465322,-68.23943662
|
|
2020-09-09T13:30:00Z,337.55,342.46,336.61,339.79,91462290,46.83327151
|
|
2020-09-10T13:30:00Z,341.82,342.53,332.85,333.89,90569548,-39.41448975
|
|
2020-09-11T13:30:00Z,335.82,336.97,331,334.06,84680194,-6.517525935
|
|
2020-09-14T13:30:00Z,337.49,340.38,334.2208,338.46,65605686,26.28563088
|
|
2020-09-15T13:30:00Z,341.12,342.02,338.4683,340.17,52920862,8.654909369
|
|
2020-09-16T13:30:00Z,341.51,343.06,338.52,338.82,82211256,-11.08702904
|
|
2020-09-17T13:30:00Z,333.56,337.6996,332.991,335.84,91523339,-15.40631101
|
|
2020-09-18T13:30:00Z,335.37,335.49,327.97,330.65,105877942,-41.54007864
|
|
2020-09-21T13:30:00Z,325.7,327.13,321.73,326.97,99450829,-28.24265588
|
|
2020-09-22T13:30:00Z,328.57,330.9,325.86,330.3,63612107,20.68843327
|
|
2020-09-23T13:30:00Z,330.9,331.2,322.1,322.64,93112240,-61.06182796
|
|
2020-09-24T13:30:00Z,321.22,326.797,319.8,323.5,76681332,-0.186358558
|
|
2020-09-25T13:30:00Z,322.58,329.58,321.64,328.73,71069426,39.62984724
|
|
2020-09-28T13:30:00Z,333.22,334.96,332.15,334.19,64584614,48.09737412
|
|
2020-09-29T13:30:00Z,333.97,334.77,331.6209,332.37,51531594,-11.25581446
|
|
2020-09-30T13:30:00Z,333.09,338.29,332.88,334.89,104081136,18.42374279
|
|
2020-10-01T13:30:00Z,337.69,338.74,335.01,337.04,88698745,12.91089328
|
|
2020-10-02T13:30:00Z,331.7,337.0126,331.19,333.84,89431112,-13.97271642
|
|
2020-10-05T13:30:00Z,336.06,339.96,336.01,339.76,45713108,57.03164273
|
|
2020-10-06T13:30:00Z,339.91,342.17,334.38,334.93,90128883,-24.67376649
|
|
2020-10-07T13:30:00Z,338.12,341.63,338.09,340.76,56999597,38.84868421
|
|
2020-10-08T13:30:00Z,342.85,343.85,341.86,343.78,45242476,25.01572266
|
|
2020-10-09T13:30:00Z,345.56,347.35,344.89,346.85,59528606,27.12196882
|
|
2020-10-12T13:30:00Z,349.59,354.02,349.06,352.43,80388533,51.37213796
|
|
2020-10-13T13:30:00Z,352.28,352.4651,349.09,350.13,73255513,-13.61824068
|
|
2020-10-14T13:30:00Z,350.75,351.93,347.14,347.93,57958749,-14.54836344
|
|
2020-10-15T13:30:00Z,343.71,348.02,343.13,347.5,60357659,4.075067024
|
|
2020-10-16T13:30:00Z,348.96,350.75,347.1,347.29,89501868,-0.430770799
|
|
2020-10-19T13:30:00Z,348.65,349.33,341.04,342.01,68425614,-40.45318332
|
|
2020-10-20T13:30:00Z,343.46,346.88,342.64,343.38,60051880,-1.616150442
|
|
2020-10-21T13:30:00Z,343.33,348.6847,342.4,342.73,63574979,-5.100915785
|
|
2020-10-22T13:30:00Z,342.96,345.24,340.65,344.61,55399292,8.456025844
|
|
2020-10-23T13:30:00Z,345.93,345.99,343.13,345.78,49143511,4.261077158
|
|
2020-10-26T13:30:00Z,342.13,342.98,335.62,339.39,91473002,-56.28204035
|
|
2020-10-27T13:30:00Z,339.76,340.12,337.99,338.22,65994108,-8.159413854
|
|
2020-10-28T13:30:00Z,332.1,332.84,326.13,326.66,127094307,-113.2472215
|
|
2020-10-29T13:30:00Z,326.91,333.395,325.09,329.98,90596689,15.22169232
|
|
2020-10-30T13:30:00Z,328.28,329.69,322.6,326.54,120448685,-20.41834583
|
|
2020-11-02T14:30:00Z,330.2,332.36,327.24,330.2,86068299,19.86610923
|
|
2020-11-03T14:30:00Z,333.69,338.25,330.2935,336.03,93294192,44.00556024
|
|
2020-11-04T14:30:00Z,340.86,347.94,339.59,343.54,126959700,65.54529281
|
|
2020-11-05T14:30:00Z,349.24,352.19,348.86,350.24,82039749,63.88466592
|
|
2020-11-06T14:30:00Z,349.93,351.51,347.65,350.16,74972973,1.122490876
|
|
2020-11-09T14:30:00Z,363.97,364.38,354.06,354.56,172304203,-1.784349016
|
|
2020-11-10T14:30:00Z,353.49,355.18,350.51,354.04,85552022,-9.362651299
|
|
2020-11-11T14:30:00Z,356.4,357.56,355.06,356.67,58649048,20.28752979
|
|
2020-11-12T14:30:00Z,355.58,356.7182,351.26,353.21,68118563,-28.01033693
|
|
2020-11-13T14:30:00Z,355.27,358.9,354.71,358.1,62959429,36.71952666
|
|
2020-11-16T14:30:00Z,360.98,362.78,359.59,362.57,74541138,37.62964459
|
|
2020-11-17T14:30:00Z,359.97,361.92,358.34,360.62,66111009,-7.54259878
|
|
2020-11-18T14:30:00Z,360.91,361.5,356.24,356.28,70591299,-32.77679806
|
|
2020-11-19T14:30:00Z,355.6,358.18,354.15,357.78,59940947,3.676174699
|
|
2020-11-20T14:30:00Z,357.5,357.72,355.25,355.33,70411890,-15.52688834
|
|
2020-11-23T14:30:00Z,357.28,358.82,354.865,357.46,63230608,8.135735131
|
|
2020-11-24T14:30:00Z,360.21,363.81,359.29,363.22,62415877,52.94080748
|
|
2020-11-25T14:30:00Z,363.13,363.16,361.48,362.66,45330890,-0.187690355
|
|
2020-11-27T14:30:00Z,363.84,364.18,362.58,363.67,28514072,4.466521106
|
|
2020-11-30T14:30:00Z,362.83,363.12,359.17,362.06,83872709,-13.42816344
|
|
2020-12-01T14:30:00Z,365.57,367.68,364.93,366.02,74504969,32.03576528
|
|
2020-12-02T14:30:00Z,364.82,366.96,364.2,366.79,45927000,7.395234987
|
|
2020-12-03T14:30:00Z,366.68,368.19,365.5,366.69,62881998,1.092890809
|
|
2020-12-04T14:30:00Z,367.32,369.85,367.22,369.85,50749859,30.17881795
|
|
2020-12-07T14:30:00Z,369.02,369.62,367.72,369.09,48944269,-0.465120397
|
|
2020-12-08T14:30:00Z,367.72,370.78,367.67,370.17,42458859,7.84377498
|
|
2020-12-09T14:30:00Z,370.88,371.05,365.95,366.85,74098312,-21.80410284
|
|
2020-12-10T14:30:00Z,365.37,367.86,364.43,366.73,57735353,-1.52528169
|
|
2020-12-11T14:30:00Z,364.9,366.7402,363.26,366.3,57698614,3.463005864
|
|
2020-12-14T14:30:00Z,368.64,369.8,364.47,364.66,69216174,-12.63204225
|
|
2020-12-15T14:30:00Z,367.4,369.59,365.92,369.59,64071099,29.27042021
|
|
2020-12-16T14:30:00Z,369.82,371.16,368.8676,370.17,58420517,4.500433554
|
|
2020-12-17T14:30:00Z,371.94,372.46,371.05,372.24,64119472,17.04572581
|
|
2020-12-18T14:30:00Z,370.97,371.15,367.02,369.18,136542328,-26.64947368
|
|
2020-12-21T14:30:00Z,364.97,378.46,362.03,367.86,96386745,-1.108280255
|
|
2020-12-22T14:30:00Z,368.21,368.3317,366.03,367.24,48388462,-1.446611914
|
|
2020-12-23T14:30:00Z,368.28,369.62,367.2172,367.57,46201402,-1.504200847
|
|
2020-12-24T14:30:00Z,368.08,369.03,367.45,369,26457853,8.891358464
|
|
2020-12-28T14:30:00Z,371.74,372.59,371.07,372.17,39000402,29.12443896
|
|
2020-12-29T14:30:00Z,373.81,374,370.83,371.46,53680451,-6.202946224
|
|
2020-12-30T14:30:00Z,372.34,373.1,371.57,371.99,49455259,-1.096950518
|
|
2020-12-31T14:30:00Z,371.78,374.66,371.232,373.88,78520702,13.5403481
|
|
2021-01-04T14:30:00Z,375.31,375.45,364.82,368.79,110210810,-39.72125728
|
|
2021-01-05T14:30:00Z,368.1,372.5,368.05,371.33,66426229,9.62967722
|
|
2021-01-06T14:30:00Z,369.71,376.98,369.12,373.55,107997675,20.15674575
|
|
2021-01-07T14:30:00Z,376.1,379.9,375.91,379.1,68766812,51.85919657
|
|
2021-01-08T14:30:00Z,380.59,381.49,377.1,381.26,71677208,9.430386673
|
|
2021-01-11T14:30:00Z,377.85,380.58,377.7189,378.69,51176719,-13.02512681
|
|
2021-01-12T14:30:00Z,378.89,379.86,376.36,378.77,52547716,0.902796496
|
|
2021-01-13T14:30:00Z,378.69,380.86,377.85,379.79,45303619,6.6171875
|
|
2021-01-14T14:30:00Z,380.59,381.13,378.1,378.46,49989113,-6.775340393
|
|
2021-01-15T14:30:00Z,376.72,377.58,373.7,375.7,107159962,-23.3125966
|
|
2021-01-19T14:30:00Z,378.34,379.23,376.75,378.65,51229172,19.2877684
|
|
2021-01-20T14:30:00Z,381.11,384.79,380.69,383.89,61836062,49.52386965
|
|
2021-01-21T14:30:00Z,384.49,384.95,383.25,384.24,47955809,2.544885177
|
|
2021-01-22T14:30:00Z,382.25,384.1256,381.835,382.88,52136931,-6.906654514
|
|
2021-01-25T14:30:00Z,383.67,384.77,378.46,384.39,70401971,8.660175879
|
|
2021-01-26T14:30:00Z,385.41,385.85,383.54,383.79,42665281,-4.50753012
|
|
2021-01-27T14:30:00Z,380.22,380.32,372.01,374.41,123351078,-89.40681818
|
|
2021-01-28T14:30:00Z,376.36,381.93,375.89,377.63,94198104,13.71606438
|
|
2021-01-29T14:30:00Z,375.63,376.67,368.27,370.07,126765121,-63.74734982
|
|
2021-02-01T14:30:00Z,373.72,377.34,370.376,376.23,75817597,32.18066739
|
|
2021-02-02T14:30:00Z,379.65,383.22,376.3181,381.55,64450662,39.78827763
|
|
2021-02-03T14:30:00Z,382.435,383.7,380.48,381.85,52427090,1.754693843
|
|
2021-02-04T14:30:00Z,382.96,386.24,381.9655,386.19,47142555,35.58726764
|
|
2021-02-05T14:30:00Z,388.2,388.47,386.1444,387.71,48669773,9.471649485
|
|
2021-02-08T14:30:00Z,389.27,390.56,388.35,390.51,38365185,22.14390905
|
|
2021-02-09T14:30:00Z,389.61,390.89,389.17,390.25,35551059,1.526477833
|
|
2021-02-10T14:30:00Z,392.12,392.28,387.5,390.08,59154370,-3.583628543
|
|
2021-02-11T14:30:00Z,391.24,391.69,388.1,390.71,42913288,-0.437652439
|
|
2021-02-12T14:30:00Z,389.85,392.9,389.77,392.64,50593270,13.39382184
|
|
2021-02-16T14:30:00Z,393.96,394.17,391.53,392.3,50972366,-1.353792135
|
|
2021-02-17T14:30:00Z,390.42,392.66,389.33,392.39,52806681,3.271361816
|
|
2021-02-18T14:30:00Z,389.59,391.515,387.74,390.72,59712773,-3.783375399
|
|
2021-02-19T14:30:00Z,392.07,392.38,389.55,390.03,83240971,-4.758333333
|
|
2021-02-22T14:30:00Z,387.06,389.62,386.74,387.03,67413570,-20.16211752
|
|
2021-02-23T14:30:00Z,384.66,388.945,380.2,387.5,107284127,9.181287489
|
|
2021-02-24T14:30:00Z,386.33,392.23,385.27,391.77,72433946,29.67812907
|
|
2021-02-25T14:30:00Z,390.41,391.88,380.7789,382.33,146670499,-66.81399114
|
|
2021-02-26T14:30:00Z,384.35,385.58,378.23,380.36,152701639,-16.36772946
|
|
2021-03-01T14:30:00Z,385.59,390.92,380.572,389.58,105348798,58.88791861
|
|
2021-03-02T14:30:00Z,389.82,390.07,386,386.54,79595332,-16.2596818
|
|
2021-03-03T14:30:00Z,385.79,386.83,381.31,381.42,119940211,-41.89052642
|
|
2021-03-04T14:30:00Z,381.22,384,371.88,376.7,183433020,-36.42935194
|
|
2021-03-05T14:30:00Z,380.46,384.76,372.64,383.63,152039624,28.07693396
|
|
2021-03-08T14:30:00Z,384.66,387.68,381.42,381.72,123149245,-9.286932825
|
|
2021-03-09T14:30:00Z,385.85,389.91,381.7299,387.17,113633556,30.84431281
|
|
2021-03-10T14:30:00Z,389.69,391.4,388.1702,389.58,109899410,17.48434383
|
|
2021-03-11T14:30:00Z,392.23,395.65,391.74,393.53,86245040,34.57283881
|
|
2021-03-12T14:30:00Z,392.07,394.21,391.2,394.06,64653565,8.078148426
|
|
2021-03-15T13:30:00Z,394.33,396.685,392.03,396.41,73592302,12.3783206
|
|
2021-03-16T13:30:00Z,397.07,397.83,395.08,395.91,73722506,-1.519877676
|
|
2021-03-17T13:30:00Z,394.53,398.12,393.3,397.26,97959265,7.741254892
|
|
2021-03-18T13:30:00Z,394.475,396.72,390.75,391.48,115349101,-38.7625948
|
|
2021-03-19T13:30:00Z,389.88,391.569,387.15,389.48,113624490,-15.44202929
|
|
2021-03-22T13:30:00Z,390.03,394.07,389.97,392.59,73778646,27.68714848
|
|
2021-03-23T13:30:00Z,391.91,393.46,388.66,389.5,90686552,-16.50292969
|
|
2021-03-24T13:30:00Z,391,392.75,387.47,387.52,97588644,-14.92575967
|
|
2021-03-25T13:30:00Z,385.98,390.55,383.9,389.7,116128622,9.537400266
|
|
2021-03-26T13:30:00Z,390.93,396.41,390.29,395.98,114409114,55.58360279
|
|
2021-03-29T13:30:00Z,394.4,396.75,392.81,395.78,108107626,6.673984863
|
|
2021-03-30T13:30:00Z,394.42,395.45,393.02,394.73,76262249,-3.227040816
|
|
2021-03-31T13:30:00Z,395.34,398,395.31,396.33,112734214,14.52182134
|
|
2021-04-01T13:30:00Z,398.4,400.67,398.18,400.61,99682876,41.71510239
|
|
2021-04-05T13:30:00Z,403.46,406.94,403.38,406.36,91684764,55.79050136
|
|
2021-04-06T13:30:00Z,405.76,407.24,405.4,406.12,62020953,1.555555556
|
|
2021-04-07T13:30:00Z,405.94,406.96,405.45,406.59,55836280,2.90390625
|
|
2021-04-08T13:30:00Z,407.93,408.58,406.93,408.52,57863114,14.97832598
|
|
2021-04-09T13:30:00Z,408.39,411.67,408.26,411.49,61104559,25.83033204
|
|
2021-04-12T13:30:00Z,410.85,411.93,410.2,411.64,56704899,4.248502994
|
|
2021-04-13T13:30:00Z,411.53,413.529,411.12,412.86,55222003,9.432770238 |