uri:/instrument/1.0/^DJI/chartdata;type=quote;range=1d/csv/
ticker:^dji
unit:MIN
timezone:EDT
currency:USD
gmtoffset:-14400
previous_close:12632.0000
Timestamp:1337175000,1337198400
labels:1337176800,1337180400,1337184000,1337187600,1337191200,1337194800,1337198400
values:Timestamp,close,high,low,open,volume
close:12614.7100,12721.2305
high:12614.7803,12722.6299
low:12613.5400,12717.8604
open:12614.7500,12721.1602
volume:32700,6410800
1337175059,12660.0801,12660.0801,12617.3896,12617.3896,6410800
1337175119,12670.9004,12670.9004,12659.7803,12659.7803,1381400
1337175178,12678.7695,12682.0996,12668.9404,12670.5195,900400
1337175238,12681.6904,12682.9004,12675.1396,12679.0801,509200
1337175299,12673.8496,12682.2900,12672.2695,12682.2900,544900
1337175359,12664.7002,12674.0400,12664.5498,12674.0400,570600
1337175418,12664.3203,12668.6299,12660.4600,12665.3398,462500
1337175478,12661.5898,12664.4697,12660.8799,12664.1699,477400
1337175539,12659.8496,12666.2100,12659.6299,12661.5195,466800
1337175599,12664.5801,12666.0596,12659.3203,12659.3203,473900
1337175658,12659.0996,12665.0801,12659.0996,12665.0801,385800
1337175718,12657.9199,12660.0801,12654.5898,12659.4697,452300
1337175779,12662.2803,12664.5498,12658.3799,12658.3799,465000
1337175839,12669.3896,12669.3896,12661.2900,12662.5000,308200
1337175898,12666.1396,12671.0498,12666.0596,12670.3701,418000
1337175958,12660.4600,12664.7695,12660.4600,12664.7695,488800
1337176019,12671.8096,12671.8096,12662.1201,12662.1201,389200
1337176078,12679.9502,12681.9902,12672.1904,12672.1904,363800
1337176138,12689.9404,12689.9404,12679.0400,12679.1104,298400
1337176199,12692.2500,12692.7002,12688.4199,12690.1602,402500
1337176258,12700.3096,12700.3096,12692.4004,12693.1504,419000
1337176318,12705.4102,12706.8496,12700.4600,12700.9902,430900
1337176378,12705.3398,12706.3203,12702.2002,12704.3604,295600
1337176439,12707.7598,12708.3301,12704.6201,12705.1904,411700
1337176499,12702.0098,12708.7402,12702.0098,12707.8398,403900
1337176558,12706.2500,12709.5400,12700.7998,12701.4805,410400
1337176618,12711.1699,12711.1699,12705.3398,12706.1699,376700
1337176679,12714.5000,12714.8799,12711.2402,12711.2402,372400
1337176739,12707.2305,12712.8701,12706.8496,12712.8701,368200
1337176798,12707.9902,12709.9600,12705.7900,12707.1201,297400
1337176858,12712.5996,12717.8604,12706.8496,12706.9297,399800
1337176919,12711.2402,12716.9199,12710.9404,12712.3799,171400
1337176979,12707.9102,12712.2305,12706.6602,12710.6396,416900
1337177038,12702.4600,12708.2100,12701.4805,12707.9902,300300
1337177099,12699.2500,12704.5801,12699.2500,12702.6904,319300
1337177159,12701.4805,12701.4805,12698.7197,12699.6201,386700
1337177218,12702.6504,12703.2197,12701.5498,12701.7402,360600
1337177278,12705.6797,12706.2900,12702.9902,12702.9902,210700
1337177339,12704.0098,12706.7803,12701.4805,12705.7900,482400
1337177399,12706.9297,12708.1797,12704.4297,12704.4297,380800
1337177458,12697.5400,12706.8496,12697.4697,12706.8496,392400
1337177518,12695.4600,12696.4102,12693.6104,12696.4102,260900
1337177579,12696.4102,12696.4805,12694.5498,12695.6104,189700
1337177639,12700.5000,12700.5000,12694.1396,12695.9502,259700
1337177698,12700.8701,12701.0596,12699.7402,12700.6504,242800
1337177758,12699.9697,12700.6797,12698.8701,12700.6797,252900
1337177819,12709.4297,12709.5000,12700.7598,12700.7598,438200
1337177879,12708.6699,12710.1104,12705.5703,12709.2695,220900
1337177938,12708.7803,12709.8799,12707.7998,12708.9297,165200
1337177998,12713.1299,12713.8203,12708.9004,12709.1602,246100
1337178057,12720.2500,12720.7402,12713.2900,12713.2900,254300
1337178118,12717.9004,12722.6299,12717.8604,12720.6299,234700
1337178178,12718.3203,12720.0596,12716.0898,12718.3604,415800
1337178239,12717.5596,12721.4600,12717.2998,12718.6201,250500
1337178299,12721.2305,12721.3799,12717.5195,12717.5195,609500
1337178356,12718.9600,12721.4600,12716.5400,12721.1602,235700
1337178418,12717.5596,12718.8896,12715.7803,12718.8896,195600
1337178479,12710.5596,12718.0195,12709.8398,12717.6797,288800
1337178539,12713.3604,12716.4297,12710.2998,12710.8604,275100
1337178599,12706.7803,12713.6602,12706.7803,12713.1699,302000
1337178658,12709.2002,12713.5098,12707.1602,12707.1602,341000
1337178719,12708.6699,12710.7900,12706.7402,12708.5898,188100
1337178779,12710.5996,12712.0000,12707.4600,12707.7598,404800
1337178838,12713.5898,12716.0898,12710.7500,12710.7500,274000
1337178898,12714.5000,12716.5400,12710.9404,12713.6602,258600
1337178959,12714.7998,12716.5400,12714.5703,12714.6504,203000
1337179019,12707.1602,12714.2695,12707.1602,12714.2695,307200
1337179078,12710.4102,12710.4102,12705.9805,12707.0000,269300
1337179139,12706.7803,12711.3896,12706.2100,12709.7998,304000
1337179197,12697.4697,12707.2305,12697.0098,12707.2305,412600
1337179258,12697.6201,12699.0596,12697.5098,12698.0000,196100
1337179318,12697.9199,12700.1904,12697.5400,12697.6904,130400
1337179379,12703.7500,12704.2002,12697.7695,12697.7695,320200
1337179439,12705.8701,12705.8701,12703.5596,12703.7900,161900
1337179498,12713.0195,12713.0195,12705.4902,12705.6396,314200
1337179556,12712.4502,12715.0996,12712.2598,12712.2598,346900
1337179619,12710.9404,12712.5303,12709.4297,12712.5303,244800
1337179679,12708.2500,12711.7002,12708.0996,12711.4697,308000
1337179738,12708.0596,12708.5195,12705.7197,12706.5098,304500
1337179798,12700.5000,12708.5898,12700.5000,12708.1396,304100
1337179859,12700.1904,12703.0703,12700.1904,12700.5703,114600
1337179919,12689.4102,12700.1201,12689.3301,12700.1201,307200
1337179978,12678.9297,12689.5996,12678.6201,12689.4805,410300
1337180036,12682.0703,12682.7100,12678.6201,12678.7695,326000
1337180099,12684.0000,12684.0000,12680.0195,12680.8604,267000
1337180158,12682.0303,12685.2500,12681.7305,12684.4102,235900
1337180216,12675.9697,12682.2598,12675.9697,12682.2598,246400
1337180279,12676.3896,12676.6602,12671.7695,12675.6699,264000
1337180339,12677.0000,12677.6396,12676.5400,12676.5400,112600
1337180398,12677.0703,12678.1699,12676.2002,12677.0703,124800
1337180458,12680.4404,12681.4600,12677.5996,12677.6797,200800
1337180519,12680.1699,12680.2900,12677.0000,12680.2900,348500
1337180579,12682.4404,12682.5596,12680.5498,12680.5498,97400
1337180638,12681.3096,12683.2402,12681.3096,12682.2900,134600
1337180698,12683.0898,12683.6201,12681.2305,12681.2305,282300
1337180759,12661.5898,12682.9697,12653.4199,12682.9697,732600
1337180819,12651.1104,12661.5195,12646.4600,12661.5195,697200
1337180879,12647.4805,12654.2500,12645.3604,12651.0400,289400
1337180938,12638.8896,12647.9697,12635.8203,12647.7402,537600
1337180999,12656.5996,12656.5996,12637.3799,12639.6504,525600
1337181059,12667.0400,12667.1602,12657.2002,12657.4297,326800
1337181119,12672.8701,12676.6602,12666.6602,12667.3096,289500
1337181179,12673.5898,12675.6699,12670.5195,12673.4805,200100
1337181239,12668.2500,12673.5098,12665.5303,12673.4404,244300
1337181298,12666.0596,12667.9502,12664.2803,12667.8799,169400
1337181358,12660.2305,12667.8398,12660.2305,12666.1396,214700
1337181419,12657.8896,12662.9600,12657.8896,12660.1602,272900
1337181478,12672.9102,12672.9102,12654.9697,12657.8096,400100
1337181538,12663.6396,12673.3203,12658.6396,12673.3203,308000
1337181598,12660.0000,12663.5596,12656.7500,12663.5596,253500
1337181659,12650.7002,12659.9297,12649.8604,12659.8496,342900
1337181719,12649.2197,12653.0000,12647.9297,12651.2998,227400
1337181779,12650.8799,12652.3203,12641.6904,12649.2998,369900
1337181838,12650.0498,12652.1299,12648.4297,12651.3799,250400
1337181899,12651.1504,12651.1504,12648.4600,12650.1699,150900
1337181959,12659.3203,12659.3203,12652.8496,12653.9102,225700
1337182018,12654.0996,12659.5098,12652.8896,12659.4404,257900
1337182079,12653.2695,12654.8604,12650.0898,12654.6299,197600
1337182139,12655.0098,12655.0098,12647.1396,12653.5703,237500
1337182196,12651.1504,12655.3896,12649.7500,12655.3896,169300
1337182258,12661.6699,12661.6699,12649.9404,12650.1699,283500
1337182319,12664.7002,12664.7002,12660.3799,12661.8203,218000
1337182377,12666.3604,12667.3799,12664.4697,12665.2305,195800
1337182438,12658.8301,12666.2900,12658.8301,12666.2900,258300
1337182498,12656.3701,12658.7197,12654.7803,12658.7197,675800
1337182557,12651.8301,12653.2305,12647.6699,12652.8896,302600
1337182617,12651.9805,12652.3604,12649.7500,12649.7500,150700
1337182678,12656.5195,12658.2598,12651.8301,12652.0596,208000
1337182736,12655.8398,12656.9404,12654.7100,12656.4502,119200
1337182799,12656.6396,12658.7598,12655.8398,12656.1396,157900
1337182859,12645.8096,12656.5596,12645.8096,12656.5596,272300
1337182916,12643.7305,12647.4004,12643.5801,12645.8496,248700
1337182979,12640.8604,12643.6602,12639.5303,12643.6602,245300
1337183039,12650.7305,12650.9199,12641.1201,12641.1201,285500
1337183098,12658.8301,12658.8301,12650.4297,12650.5098,217400
1337183156,12655.9199,12659.0596,12655.1602,12659.0596,147100
1337183219,12656.2998,12657.1299,12655.5400,12655.7695,257800
1337183279,12656.8301,12657.3203,12655.5000,12656.1396,221500
1337183338,12657.0498,12658.0400,12656.2197,12656.9004,284000
1337183398,12666.1396,12666.1396,12657.2803,12657.2803,228000
1337183459,12663.5195,12668.0303,12663.5195,12666.4004,219200
1337183519,12677.3398,12679.5703,12663.5596,12663.5596,362600
1337183578,12681.7305,12681.8799,12677.4102,12677.4102,220400
1337183638,12679.3799,12682.2197,12679.3799,12681.7998,205200
1337183691,12675.0996,12679.4199,12674.9502,12679.3398,118100
1337183757,12671.2803,12675.4102,12671.2803,12675.2500,155100
1337183818,12672.9805,12673.1396,12670.7100,12671.2100,146100
1337183879,12675.7803,12675.8604,12672.9805,12673.1396,73000
1337183939,12679.6797,12680.5098,12675.3301,12675.7100,191900
1337183996,12678.8096,12679.7598,12676.8096,12679.6396,166000
1337184058,12678.0195,12678.7002,12677.8301,12678.7002,153400
1337184119,12672.4199,12677.2598,12672.1104,12677.1797,284700
1337184175,12670.8701,12672.3398,12670.3398,12672.3398,89200
1337184238,12670.6396,12671.3203,12670.5596,12670.9404,148800
1337184296,12668.4805,12670.7900,12668.0303,12670.6797,178900
1337184359,12659.5898,12668.4102,12659.5898,12668.4102,181400
1337184419,12658.5703,12659.5498,12657.7002,12659.5498,82700
1337184478,12661.1396,12661.1396,12658.4902,12658.4902,135900
1337184538,12661.7500,12662.0898,12661.1396,12661.9004,111300
1337184599,12668.2900,12669.5400,12661.8203,12661.8203,213400
1337184657,12669.2002,12669.2002,12667.5000,12667.9902,68600
1337184718,12670.1504,12670.4102,12669.2803,12669.2803,114200
1337184779,12671.9199,12672.2305,12670.2197,12670.2197,143900
1337184839,12667.7197,12671.7002,12667.7197,12671.7002,118200
1337184896,12667.4199,12667.8799,12666.4805,12667.5703,84400
1337184958,12666.8896,12667.5703,12666.8896,12667.5000,99500
1337185019,12671.1699,12671.2402,12666.7803,12666.8496,129100
1337185079,12670.5596,12671.0898,12669.5000,12671.0898,97800
1337185138,12669.5000,12670.7100,12669.4297,12670.4902,56800
1337185198,12665.9502,12669.2803,12665.2998,12669.2803,98100
1337185259,12664.1699,12667.2305,12664.1699,12666.0195,136100
1337185319,12664.8496,12667.1201,12663.6396,12663.7900,140700
1337185378,12660.4600,12664.6201,12660.2695,12664.6201,214200
1337185438,12658.4902,12661.3301,12658.4902,12661.2197,278400
1337185497,12657.5098,12658.3398,12656.9404,12658.3398,106700
1337185557,12655.5400,12657.6602,12650.9199,12657.5801,252900
1337185618,12656.3701,12657.3896,12655.8799,12655.9199,124100
1337185677,12650.9600,12656.2998,12650.9600,12656.2998,127100
1337185739,12655.2002,12655.2002,12651.1904,12651.5996,155600
1337185798,12661.2197,12661.5195,12655.2402,12655.5801,385900
1337185858,12671.2803,12674.1201,12659.5498,12660.9102,411700
1337185919,12668.4404,12670.9805,12668.0596,12670.9805,98300
1337185979,12670.8301,12670.8301,12667.7598,12667.8398,138400
1337186038,12677.7900,12678.0898,12670.6797,12670.6797,194400
1337186096,12678.4697,12680.0996,12677.7100,12677.7100,190500
1337186159,12673.1396,12678.1699,12672.7598,12678.1699,144200
1337186219,12672.7598,12676.0098,12672.7598,12672.9805,89500
1337186278,12674.3799,12674.5703,12672.1504,12672.6797,64200
1337186338,12671.8096,12674.2305,12671.8096,12674.2305,107500
1337186399,12672.1904,12672.1904,12669.7305,12671.9600,74300
1337186457,12675.4805,12675.4805,12672.1104,12672.1104,85200
1337186516,12671.6602,12675.5596,12671.6602,12675.4102,228400
1337186579,12671.9199,12675.1396,12671.7402,12671.8096,114500
1337186639,12668.4102,12672.4502,12667.4600,12672.0801,146800
1337186698,12665.0801,12668.1797,12665.0801,12668.1797,75500
1337186756,12662.2002,12665.0000,12662.2002,12665.0000,69500
1337186819,12660.3496,12662.1201,12660.0801,12662.1201,204200
1337186879,12664.7305,12664.9199,12660.5703,12660.5703,286400
1337186938,12669.7695,12677.9805,12663.5996,12664.5801,522200
1337186998,12667.8799,12673.0596,12667.8799,12670.6797,162600
1337187059,12670.8701,12670.8701,12667.4199,12667.7998,44300
1337187119,12668.0996,12670.7900,12668.0996,12670.7900,32700
1337187176,12664.4697,12669.8398,12664.4697,12668.0303,172400
1337187238,12663.6396,12666.1396,12663.5596,12664.0195,162300
1337187299,12664.6602,12664.6602,12663.1504,12663.5596,57500
1337187357,12653.6504,12664.7695,12653.1904,12664.7002,284900
1337187418,12653.3799,12654.7803,12652.1699,12654.0303,119200
1337187472,12657.2402,12657.2803,12653.3398,12653.3398,136000
1337187539,12656.9004,12658.2305,12656.8604,12657.3896,71100
1337187594,12654.2500,12656.8301,12653.6104,12656.8301,146700
1337187658,12653.0000,12654.4404,12650.3896,12654.3301,141500
1337187719,12652.3604,12653.6904,12652.1299,12653.3799,85600
1337187779,12654.8203,12655.6504,12652.4404,12652.4404,86400
1337187838,12657.3604,12657.3604,12654.0303,12654.5898,72800
1337187898,12651.5303,12657.5098,12651.5303,12657.3203,118800
1337187959,12651.9102,12653.7197,12649.6396,12651.5996,271800
1337188017,12652.7402,12653.3398,12652.0596,12652.1299,82100
1337188076,12652.7002,12653.3398,12652.5498,12653.0400,94700
1337188138,12655.6904,12656.4502,12652.8496,12653.0000,145700
1337188199,12654.2100,12655.8398,12653.8701,12655.7695,95800
1337188257,12652.7803,12654.6299,12652.7803,12654.2900,70000
1337188318,12651.4102,12654.4004,12651.4102,12652.8496,132500
1337188378,12651.4902,12652.6602,12649.8301,12651.5303,165000
1337188439,12651.5996,12653.3398,12651.1504,12651.1504,113500
1337188498,12651.4502,12652.0996,12651.1904,12651.5703,96900
1337188558,12653.6104,12653.6104,12651.3799,12651.3799,70900
1337188615,12655.9600,12656.2598,12653.6904,12653.7598,182200
1337188679,12654.7100,12656.1797,12654.7100,12656.0303,122400
1337188738,12656.5996,12657.2002,12654.4004,12654.6299,147600
1337188796,12660.0801,12661.1396,12656.6699,12656.6699,145300
1337188859,12656.0703,12660.0000,12656.0703,12660.0000,278800
1337188911,12654.2900,12655.3096,12654.0596,12655.3096,196100
1337188978,12652.9697,12653.3096,12652.5898,12653.1602,109800
1337189036,12654.4805,12654.7803,12653.1201,12653.1201,77000
1337189099,12653.5303,12655.7695,12653.4600,12654.5596,95700
1337189159,12655.5400,12655.5400,12653.4199,12653.5000,161400
1337189218,12651.5996,12655.5801,12651.5996,12655.5801,241300
1337189278,12643.8096,12651.1504,12643.8096,12651.1504,663400
1337189339,12644.5303,12644.5303,12642.8203,12643.9600,156400
1337189397,12644.3799,12645.8896,12643.9199,12644.4502,220700
1337189458,12642.7100,12644.2197,12642.7100,12644.2197,169700
1337189517,12637.1504,12643.0498,12636.6201,12642.7900,247900
1337189579,12634.0498,12637.5303,12633.8203,12637.5303,536300
1337189638,12635.5996,12635.5996,12634.1201,12634.1201,94100
1337189698,12635.2598,12638.2803,12635.0996,12635.5596,262100
1337189759,12630.5303,12634.6504,12628.6699,12634.6504,504800
1337189819,12632.2695,12632.5703,12630.1904,12630.4502,263400
1337189878,12630.9805,12632.4902,12630.7500,12632.4199,90800
1337189938,12630.0303,12631.1699,12628.6699,12631.0195,168300
1337189999,12630.2598,12630.5596,12628.7500,12630.1104,159200
1337190059,12627.8398,12629.9600,12626.3604,12629.9600,316700
1337190118,12627.0098,12627.9102,12624.7695,12627.9102,323400
1337190178,12624.5801,12627.6104,12624.5801,12627.4600,130100
1337190239,12622.3096,12624.9297,12621.7803,12624.2803,251900
1337190299,12623.2998,12623.2998,12620.5703,12622.3896,214000
1337190358,12627.7998,12627.8799,12623.1504,12623.1504,250900
1337190419,12628.9697,12629.0498,12626.3301,12627.5000,323700
1337190479,12635.5596,12635.5596,12629.2002,12629.2002,198100
1337190538,12635.3301,12637.5996,12635.0303,12635.3301,210400
1337190598,12635.1797,12635.2598,12632.7598,12635.0996,184600
1337190659,12632.9902,12635.2598,12630.7500,12635.2598,138700
1337190719,12633.1396,12635.5996,12632.8301,12633.0596,140000
1337190778,12633.2900,12633.9297,12632.3799,12633.3604,137400
1337190838,12633.6699,12633.7402,12631.9600,12632.9102,79200
1337190899,12633.0195,12633.2900,12632.4600,12633.2100,115800
1337190957,12635.0703,12636.0098,12632.8301,12632.9502,177400
1337191018,12643.2402,12644.8301,12635.0703,12635.1396,394100
1337191078,12642.6396,12644.3398,12642.3301,12643.2002,134100
1337191139,12646.7598,12646.7598,12642.5596,12642.5596,134000
1337191197,12652.5498,12652.6602,12646.9902,12646.9902,155900
1337191258,12675.3701,12675.4404,12652.6299,12652.6299,935500
1337191319,12667.2695,12675.6699,12667.0801,12675.6699,438500
1337191379,12659.2100,12663.7100,12655.8799,12663.2197,340200
1337191436,12646.8398,12660.3799,12646.8398,12659.6602,438500
1337191498,12638.7402,12646.7598,12638.7402,12646.7598,619800
1337191558,12645.2500,12646.8398,12637.4102,12638.7002,559300
1337191619,12642.5996,12645.7803,12642.5195,12645.4004,187400
1337191678,12641.7598,12642.5996,12637.8301,12641.7598,284600
1337191738,12635.2900,12643.9600,12635.2900,12641.6104,258000
1337191799,12638.6602,12641.1602,12633.7002,12635.4502,236200
1337191855,12636.7695,12640.2500,12635.3301,12638.3604,189700
1337191918,12633.8604,12637.5303,12629.8799,12637.0703,330400
1337191976,12625.7598,12634.2305,12625.7598,12634.2305,221100
1337192039,12624.8096,12625.9102,12623.8301,12625.9102,221000
1337192099,12618.2305,12624.2100,12617.4697,12624.2100,312800
1337192158,12623.0703,12624.1699,12618.5303,12618.8301,230200
1337192219,12629.6201,12629.9199,12622.9199,12622.9199,309000
1337192279,12623.6396,12628.0703,12622.8398,12628.0703,204600
1337192338,12628.4404,12628.8203,12624.9600,12624.9600,138200
1337192398,12637.9102,12638.1699,12628.2900,12628.2900,258100
1337192459,12638.2500,12646.7998,12638.2500,12639.8701,320400
1337192517,12643.9600,12643.9600,12638.2500,12638.4004,116500
1337192578,12640.7803,12644.9404,12640.7803,12644.2598,82900
1337192638,12636.6602,12641.7305,12636.1299,12640.5498,133600
1337192699,12635.8203,12637.4102,12635.5195,12636.7305,78200
1337192759,12632.1504,12635.4502,12632.1504,12635.4502,112000
1337192818,12624.6602,12632.2305,12624.6602,12632.2305,301900
1337192876,12626.5898,12627.2002,12624.2803,12624.8896,75700
1337192939,12631.2803,12631.3203,12626.4805,12627.2695,185600
1337192999,12630.3398,12630.8701,12626.7803,12630.7900,161700
1337193056,12634.9199,12635.5195,12628.2197,12629.9600,279800
1337193118,12635.5195,12637.0303,12634.0801,12634.6104,215300
1337193179,12630.0000,12636.3496,12630.0000,12635.9004,218300
1337193239,12630.4902,12630.6396,12624.0596,12628.7500,254400
1337193296,12618.5303,12626.4404,12618.5303,12626.4404,445200
1337193355,12620.7598,12620.7598,12614.5596,12618.3799,302600
1337193419,12618.7598,12620.9102,12618.7598,12620.9102,142700
1337193478,12618.0400,12618.2695,12616.2197,12617.7002,121700
1337193538,12620.2695,12620.8398,12618.2695,12618.3398,192300
1337193599,12625.9502,12626.5498,12620.1201,12620.1201,127100
1337193659,12622.0098,12624.9297,12621.5596,12624.8496,184600
1337193716,12628.6699,12628.7500,12621.4404,12621.8203,284400
1337193778,12638.1299,12638.2100,12628.9697,12628.9697,177700
1337193839,12637.1904,12641.3096,12637.1904,12638.2100,187600
1337193899,12636.7695,12639.2305,12635.9805,12636.8096,313300
1337193958,12635.6699,12638.2500,12635.4502,12636.6201,270900
1337194018,12638.1699,12639.0000,12634.1201,12635.4502,199700
1337194077,12647.7402,12647.7402,12638.0195,12638.0195,323300
1337194138,12654.8604,12654.8604,12644.3398,12647.9004,383600
1337194198,12650.2002,12653.9502,12650.2002,12653.9502,273600
1337194259,12648.6904,12654.0303,12648.6504,12649.8301,200600
1337194319,12646.6104,12650.7002,12646.6104,12648.4600,191400
1337194378,12646.9102,12647.6299,12645.4697,12646.3799,125400
1337194438,12642.9404,12647.6299,12642.9404,12646.9502,164800
1337194495,12645.7002,12646.0000,12642.1797,12642.7100,150400
1337194559,12651.1904,12651.5703,12644.6396,12645.4004,313700
1337194617,12650.3203,12650.7695,12645.6602,12650.7695,243700
1337194678,12655.4600,12658.5303,12650.4697,12650.4697,553900
1337194737,12649.4502,12655.5400,12648.5400,12655.5400,346400
1337194799,12648.4297,12652.4004,12648.3496,12650.5400,111600
1337194858,12650.2002,12651.3799,12648.3496,12648.3496,118300
1337194918,12644.7197,12650.2803,12644.7197,12650.2803,170300
1337194979,12642.3301,12644.4902,12641.6904,12642.8203,291200
1337195038,12637.7197,12642.2598,12637.5596,12642.2598,198900
1337195098,12637.0703,12639.8398,12633.2900,12637.4902,229900
1337195159,12638.8496,12641.5400,12637.2197,12637.2197,277300
1337195219,12641.7305,12641.7305,12638.6201,12638.7803,78200
1337195278,12642.5996,12644.2998,12641.2695,12642.6396,107900
1337195338,12638.2100,12643.1299,12638.2100,12642.6699,120300
1337195399,12634.8398,12639.4600,12634.8398,12637.9805,242700
1337195459,12624.2100,12634.2305,12624.2100,12634.2305,490500
1337195518,12624.5098,12624.6602,12622.6904,12623.3701,238500
1337195576,12624.0596,12627.1602,12623.4502,12626.1699,195300
1337195639,12625.1504,12627.3496,12624.6201,12624.9600,270600
1337195699,12618.6396,12625.9502,12617.6602,12625.2305,228300
1337195756,12618.0400,12619.3203,12615.3496,12618.5703,257900
1337195818,12619.9297,12619.9297,12617.3203,12618.4902,125200
1337195875,12624.5498,12624.6201,12620.0801,12620.0801,352300
1337195939,12626.8896,12626.8896,12623.1504,12624.4697,264800
1337195994,12622.9199,12627.4199,12622.8398,12627.2695,198500
1337196059,12616.3701,12622.6201,12616.3398,12622.6201,463600
1337196117,12614.7100,12616.3398,12613.5400,12616.1504,437800
1337196178,12614.8604,12616.7500,12614.6699,12614.7500,396800
1337196180,12614.7803,12614.7803,12614.7803,12614.7803,61300