-
Notifications
You must be signed in to change notification settings - Fork 0
/
ITC.NS.txt
749 lines (749 loc) · 38.8 KB
/
ITC.NS.txt
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
1405482561,341.7000,341.7000,341.7000,341.7000,2000 //append here
1405482842,342.5500,342.7000,340.0000,341.7000,194700
1405483199,341.9500,342.9000,341.4500,342.4000,79400
1405483499,342.0500,342.3000,341.7000,341.9000,39900
1405483741,342.0000,342.2000,341.8000,342.0000,82700
1405484042,341.9000,342.2500,341.9000,341.9000,51700
1405484399,342.0000,342.1000,341.8500,342.0000,65800
1405484640,342.0000,342.1500,341.8500,342.0000,56700
1405484940,342.5500,342.6500,341.9000,342.0000,31800
1405485299,342.4000,342.6000,342.4000,342.5500,30000
1405485540,342.0500,342.5000,342.0000,342.4000,25700
1405485899,342.1000,342.3500,342.0500,342.0500,23700
1405486140,342.3000,342.6000,342.0500,342.1000,31700
1405486499,342.1000,342.4000,342.0500,342.3000,30200
1405486740,342.0500,342.2500,342.0000,342.0500,29600
1405487040,342.1000,342.3000,341.9500,342.0500,39500
1405487340,342.0000,342.1000,341.9500,342.0000,50300
1405487699,342.1000,342.2000,341.9500,342.0000,37600
1405487940,342.4500,342.4500,342.0000,342.2500,32300
1405488241,342.0000,342.2500,341.8000,342.2000,38000
1405488540,342.0000,342.0500,341.9000,342.0500,38700
1405488899,342.0000,342.1000,341.9000,342.0000,59700
1405489140,342.0000,342.1500,341.5500,342.0000,159500
1405489499,342.0000,342.1000,341.9000,342.0000,70500
1405489740,342.0000,342.0500,341.9000,342.0000,47800
1405490040,342.0500,342.0500,341.9000,342.0000,53200
1405490340,342.0000,342.2000,341.9500,341.9500,35000
1405490640,342.0000,342.1000,341.9000,342.0000,92000
1405490999,342.0500,342.0500,341.8500,342.0000,86000
1405491299,342.0000,342.0500,341.8500,341.9000,65400
1405491599,341.5500,342.0500,341.3500,341.9000,55100
1405491840,341.0000,341.7500,340.6000,341.5000,102300
1405492140,341.4000,341.4000,340.6500,340.9500,80600
1405492499,341.5000,342.0000,341.0500,341.0500,75400
1405492740,341.8000,341.8500,341.3500,341.3500,49900
1405493040,342.0000,342.1000,341.6500,341.7000,57400
1405493340,341.7000,342.0000,341.4000,341.9500,58000
1405493698,341.8000,341.9500,341.6500,341.6500,27000
1405493998,341.9000,342.0000,341.7000,341.8500,26000
1405494299,341.8500,342.0000,341.8000,341.8500,23100
1405494541,341.8500,342.0000,341.7000,341.9000,61600
1405494840,341.9500,342.1000,341.8000,341.8000,54800
1405495140,342.0000,342.1000,341.8500,342.0000,43500
1405495499,341.9500,342.0000,341.8500,341.8500,50700
1405495799,342.0000,342.1500,341.9000,341.9500,44900
1405496099,342.0000,342.0500,341.9000,342.0000,70200
1405496399,341.9000,342.0500,341.5500,341.9000,100800
1405496640,341.8500,342.0000,341.7000,341.8500,90300
1405496999,341.1500,341.9000,341.0500,341.8000,146100
1405497299,341.4500,341.7000,341.0500,341.1000,82900
1405497599,341.4000,341.6000,341.2500,341.4500,91200
1405497899,341.1500,341.5000,341.0500,341.5000,90400
1405498199,341.0500,341.3500,341.0000,341.1500,62500
1405498499,341.1500,341.2500,340.8000,341.0000,43000
1405498740,341.3000,341.4500,341.1500,341.1500,62500
1405499099,341.3000,341.4500,341.0000,341.3000,68200
1405499340,341.2000,341.5500,341.2000,341.4000,53100
1405499699,341.3500,341.4000,341.1500,341.2000,96100
1405499940,341.3500,341.6500,341.2500,341.3500,88900
1405500240,341.0000,341.6000,341.0000,341.3500,142200
1405500599,340.7500,341.1000,340.5000,341.1000,52700
1405500899,341.0000,341.1000,340.7500,340.7500,60100
1405501140,340.9000,341.1000,340.8500,341.0000,116800
1405501442,341.0500,341.2500,340.9000,341.0000,191200
1405501799,341.2000,341.3500,341.0000,341.0500,50500
1405502099,340.8500,341.3500,340.5000,341.2500,89100
1405502399,342.0000,342.0500,340.6000,340.8500,58900
1405502641,344.0000,344.2000,342.0500,342.0500,109100
1405502999,343.8000,344.2000,343.8000,344.0500,65500
1405503299,344.6500,344.7000,343.1500,343.7500,76600
1405503541,344.7000,345.0000,344.3000,344.6500,146900
1405503840,343.8500,344.7500,343.6000,344.6000,135900
1405504140,343.8500,344.4000,343.5500,343.8500,125800
1405504499,344.0000,344.3500,343.5500,343.8500,135900
1405504740,344.1500,345.0000,343.8000,344.0000,116400
1405569240,345.7000,345.8500,343.2500,344.0000,0
1405569541,345.0000,345.9000,344.8500,345.6000,66600
1405569840,345.8000,345.9000,344.6500,344.8000,64600
1405570199,345.3500,345.8500,344.7500,345.8000,77000
1405570441,345.5500,346.0000,345.2500,345.3500,124800
1405570741,345.1000,346.0000,345.0500,345.5000,67700
1405571099,345.9000,346.0000,345.1000,345.1000,26200
1405571341,345.7000,346.0000,345.5000,345.9000,30200
1405571640,345.5000,345.9000,345.1000,345.7000,37500
1405571999,345.7500,345.8500,345.3000,345.4000,40300
1405572299,345.6500,345.7500,345.4000,345.7500,38200
1405572541,345.8000,345.9000,345.6000,345.6000,22100
1405572841,345.4500,345.8000,345.4000,345.8000,25300
1405573199,344.9000,345.5000,344.7500,345.4500,49300
1405573440,344.8500,344.9500,344.7000,344.9000,26300
1405573799,345.4000,345.4000,344.8500,344.8500,20700
1405574041,345.2500,345.6000,345.1500,345.4000,27600
1405574341,345.0000,345.3500,344.9000,345.2000,31300
1405574642,345.0000,345.1000,344.9000,344.9000,23700
1405574999,344.9500,345.0500,344.9000,344.9500,19800
1405575241,344.8000,344.9500,344.7500,344.9000,29700
1405575599,344.7000,344.8000,344.6500,344.8000,39800
1405575841,343.2500,344.7000,343.2500,344.7000,156700
1405576141,343.0000,343.6000,342.7500,343.2500,130600
1405576499,343.0000,343.0000,342.6000,342.9000,60900
1405576798,343.0000,343.1500,342.8500,342.8500,34100
1405577041,343.4000,343.4000,342.8500,342.9000,33100
1405577399,343.0000,343.3500,342.8500,343.2500,31600
1405577642,343.0000,343.1000,342.8500,343.0000,23600
1405577941,343.1500,343.1500,342.8500,342.9500,31700
1405578240,343.9000,344.0000,343.0000,343.0000,33000
1405578541,343.5500,343.9000,343.4000,343.8500,29600
1405578841,343.2000,343.7000,343.1000,343.6500,33700
1405579141,343.0000,343.2500,342.9000,343.1000,28600
1405579441,343.0500,343.2500,343.0000,343.0500,23700
1405579742,343.3000,343.5000,343.0000,343.2000,20700
1405580042,343.1500,343.5000,343.0500,343.4000,26900
1405580341,343.4000,343.5500,343.1000,343.1000,19600
1405580641,343.5500,343.6000,343.3000,343.5000,25200
1405580942,343.4500,343.6000,343.3000,343.5500,22200
1405581241,343.4000,343.5500,343.3500,343.4500,28500
1405581542,343.5000,343.6500,343.4500,343.5000,31600
1405581899,343.4000,343.6500,343.4000,343.5000,40700
1405582199,343.0000,343.5500,342.9500,343.4000,42600
1405582499,343.5000,343.7000,343.0000,343.0000,27200
1405582799,343.5500,343.8000,343.4000,343.4500,28000
1405583099,343.3000,343.7000,343.2500,343.5500,31200
1405583399,343.9000,344.0000,343.1000,343.3000,31800
1405583699,343.8000,344.2500,343.6000,344.0000,28200
1405583942,343.9000,344.0500,343.4500,343.8000,42300
1405584299,343.8000,344.0000,343.5500,343.7000,23000
1405584599,344.6000,344.8000,343.8000,343.8000,29800
1405584898,344.6500,344.8500,344.5000,344.6500,25800
1405585199,344.4500,344.8500,344.4000,344.8500,24300
1405585499,344.5000,344.7000,344.2500,344.4500,16800
1405585799,344.4500,344.6500,344.0000,344.5000,21400
1405586040,344.5500,344.7500,344.2500,344.4500,20000
1405586340,344.3000,344.7500,344.0000,344.5500,36800
1405586640,344.0500,344.6500,344.0000,344.4000,47700
1405586941,344.4000,344.5000,344.0500,344.1000,41900
1405587242,344.1000,344.4500,344.1000,344.3500,36900
1405587599,344.2500,344.4500,344.0000,344.1500,32900
1405587842,344.2500,344.2500,344.0000,344.2500,34500
1405588140,344.0500,344.4500,344.0500,344.1500,31200
1405588442,344.3000,344.8000,344.0500,344.0500,33300
1405588741,344.2500,344.6000,344.2500,344.3000,28600
1405589041,344.3000,344.4000,344.0500,344.4000,38900
1405589341,344.0500,344.2500,343.9500,344.0000,241100
1405589643,343.8500,344.3500,343.8000,344.1500,101300
1405589999,344.0000,344.2500,343.8500,343.9000,112600
1405590298,344.1000,344.2000,343.9000,344.0000,173500
1405590599,344.2000,344.2500,343.9000,344.0500,116300
1405590899,344.3500,344.4500,344.0500,344.2000,113800
1405591140,344.5000,344.9000,344.3000,344.3500,121800
1405655211,343.0000,343.0000,343.0000,343.0000,0
1405655699,346.5500,346.5500,342.6500,343.0000,187200
1405655940,344.5000,347.0000,344.5000,346.3500,208800
1405656243,344.9500,345.4000,344.7000,344.7500,54700
1405656599,345.4500,345.8500,344.7000,344.9500,91000
1405656840,344.4500,345.5000,344.2500,345.4500,52200
1405657199,344.4500,344.8500,344.2500,344.5500,20000
1405657444,344.2000,344.9500,344.1000,344.5000,73100
1405657743,344.2000,344.3500,344.0000,344.2500,23400
1405658040,344.1000,344.5000,344.0000,344.2000,35900
1405658348,344.1000,344.2000,343.8500,344.1000,28500
1405658640,343.9000,344.2500,343.8000,344.1000,15300
1405658999,343.6000,343.9500,343.3500,343.9500,35400
1405659241,343.3500,343.7000,343.2500,343.6000,19600
1405659599,343.2500,343.4500,343.0500,343.3500,18400
1405659842,343.1500,343.6500,343.1000,343.2500,22800
1405660140,343.0500,343.2000,342.3500,343.1000,49500
1405660445,343.6500,343.8000,342.9500,342.9500,38000
1405660741,343.5000,343.8500,343.1000,343.8000,70300
1405661042,343.8000,343.8000,343.4000,343.5000,23300
1405661399,343.7500,343.8000,343.6000,343.8000,4500
1405661699,343.7000,343.8500,343.4000,343.7500,10400
1405661942,342.6500,343.7000,342.6000,343.7000,56500
1405662299,343.2500,343.4000,342.6000,342.6500,21500
1405662540,342.9500,343.5000,342.7500,343.2500,19500
1405662840,342.7000,343.0000,342.3000,342.9500,29000
1405663199,342.0500,343.0000,342.0000,342.5500,58700
1405663499,342.5500,342.6500,342.1500,342.1500,14900
1405663740,342.6500,342.6500,341.9500,342.5500,51100
1405664099,342.3000,342.6500,342.0000,342.3500,42800
1405664341,342.3500,342.5000,341.7000,342.3000,55500
1405664699,343.3000,343.3000,342.3000,342.3500,26100
1405664940,343.6000,343.6000,343.2000,343.3000,15900
1405665299,343.8000,343.8000,343.2500,343.5500,19700
1405665599,344.0000,344.0000,343.3000,343.8000,36500
1405665899,344.1000,344.3000,343.7500,344.0000,48200
1405666142,344.1500,344.3500,344.0000,344.1000,28200
1405666440,344.1500,344.3500,343.8500,344.1500,37700
1405666799,344.8500,345.0000,344.0500,344.1500,47600
1405667043,343.9500,344.8500,343.8000,344.8500,35200
1405667341,344.1000,344.2000,343.8000,343.8500,34600
1405667640,344.0000,344.2000,343.9500,344.0000,37500
1405667945,343.8000,344.1000,343.6500,344.1000,17200
1405668241,343.8500,344.0000,343.6500,343.8000,10300
1405668548,343.7500,344.0000,343.7000,343.9000,22100
1405668852,343.7500,344.2000,343.7500,343.7500,15900
1405669199,344.4000,344.4500,343.8000,344.1000,25000
1405669440,344.5000,344.6000,344.3000,344.4000,13800
1405669799,344.2000,344.5500,344.1000,344.5500,10900
1405670042,344.4500,344.7000,343.9500,344.2000,18400
1405670340,344.5000,344.6500,344.3500,344.4000,9300
1405670646,344.3500,344.6000,344.2000,344.5000,11100
1405670941,344.1500,344.5000,344.1500,344.3500,8100
1405671242,344.0000,344.3000,343.7500,344.1500,23800
1405671545,344.0000,344.0500,343.8500,344.0500,10300
1405671840,344.0500,344.1500,343.8000,344.0500,24700
1405672197,344.0000,344.1500,344.0000,344.0500,21200
1405672443,344.0500,344.1500,343.8500,344.0000,30100
1405672740,343.9500,344.1000,343.8500,343.9000,31200
1405673042,343.8500,344.0500,343.8500,343.9500,46200
1405673341,343.7500,343.9000,343.7500,343.8500,40900
1405673640,343.7500,343.9000,343.7000,343.7500,17700
1405673996,344.0000,344.0500,343.5000,343.7500,46000
1405674299,344.0000,344.2500,343.9500,344.0500,52900
1405674599,344.1500,344.2000,344.0000,344.0000,24000
1405674899,344.0500,344.3000,344.0000,344.1500,28700
1405675141,344.2000,344.7500,343.9000,344.0000,45100
1405675499,344.0000,344.4500,343.9000,344.2000,55200
1405675799,343.8000,344.0000,343.6000,344.0000,45800
1405676040,344.1500,344.2000,343.7500,343.8000,91600
1405676340,344.1000,344.3000,344.0000,344.1500,198600
1405676699,344.1000,344.2000,344.0000,344.1000,217400
1405676940,344.1000,344.1500,343.8500,344.1000,216600
1405677240,344.1000,344.2000,344.0000,344.0000,204300
1405677599,344.1000,345.0000,344.0000,344.0500,477800
1405677600,344.0500,344.0500,344.0500,344.0500,0
1405914899,345.9000,346.0000,344.1000,345.0000,0
1405915141,346.2500,346.4500,345.8000,345.9000,88800
1405915441,346.5500,346.6000,346.1000,346.1000,67500
1405915799,347.5000,347.5000,346.5000,346.5000,109300
1405916040,348.0000,348.4000,347.5000,347.6000,148900
1405916399,347.8500,348.2000,347.3000,348.0500,81800
1405916699,347.7000,348.1500,347.5000,347.8500,66900
1405916999,347.6000,347.9500,347.2000,347.7000,42900
1405917299,347.4500,347.8500,347.2500,347.6000,56500
1405917599,347.3000,347.5500,347.1500,347.4500,50300
1405917897,347.5000,347.6500,347.2000,347.3000,48100
1405918140,347.8500,347.9500,347.5000,347.5000,47100
1405918499,347.8000,347.9000,347.5500,347.8500,32700
1405918799,348.0000,348.1500,347.7000,347.8000,57800
1405919040,347.7000,348.1000,347.5000,348.0000,40400
1405919340,347.5000,347.7000,347.2500,347.7000,53700
1405919699,347.5000,347.7500,347.5000,347.5500,39900
1405919999,347.9000,347.9000,347.5000,347.5000,46100
1405920299,347.5000,348.3000,347.5000,347.8500,103700
1405920599,347.0000,347.7000,346.7000,347.5500,90300
1405920840,347.1500,347.1500,346.7500,347.0500,60600
1405921199,347.2500,347.4000,346.9000,347.2000,59800
1405921440,347.0500,347.4500,346.9500,347.2000,74800
1405921740,347.0000,347.1500,347.0000,347.0500,17300
1405922041,347.0000,347.1000,347.0000,347.0000,32600
1405922340,347.1500,347.6500,347.0000,347.0000,58700
1405922699,347.3000,347.3500,347.0000,347.1500,39800
1405922940,347.5500,347.6000,347.2500,347.3000,29300
1405923241,347.6500,347.9500,347.5000,347.5500,77800
1405923540,347.7500,348.0000,347.5000,347.6500,51900
1405923899,347.8500,347.9000,347.5000,347.5500,40900
1405924199,348.2500,348.2500,347.7500,347.7500,67300
1405924440,348.8500,349.0000,348.0000,348.2500,122000
1405924740,348.9000,348.9500,348.5000,348.8500,71200
1405925040,348.3000,348.9000,348.0000,348.6500,39500
1405925399,348.0500,348.5000,348.0000,348.0500,38700
1405925699,348.6000,348.7000,348.0000,348.0000,41800
1405925999,348.6500,348.8000,348.0000,348.5000,51700
1405926299,348.6000,348.9000,348.3500,348.6500,65900
1405926541,348.3500,348.8000,348.1500,348.5000,54300
1405926899,348.1500,348.6000,348.0000,348.3500,70700
1405927199,348.5000,348.8500,348.0000,348.0500,58500
1405927499,348.8000,348.9000,348.2000,348.3000,51700
1405927740,348.9000,349.0000,348.6000,348.8000,65700
1405928099,349.3500,349.5000,348.8000,348.9000,87500
1405928340,348.7000,349.5000,348.6000,349.3500,65200
1405928698,349.1500,349.3500,348.6500,348.6500,54700
1405928943,349.4000,349.4500,349.1000,349.2500,42800
1405929240,348.9000,349.4500,348.7000,349.2500,55200
1405929599,348.9000,349.1500,348.5000,348.8500,51300
1405929850,348.9000,349.1500,348.7000,348.7000,54400
1405930152,348.5000,348.9000,348.4000,348.7000,63100
1405930441,348.8000,348.9500,348.5000,348.5000,34400
1405930740,348.9000,349.0000,348.6500,348.8000,83600
1405931099,349.0000,349.0000,348.7500,348.9500,46800
1405931397,349.1500,349.2000,348.8500,348.8500,43000
1405931640,349.3000,349.4000,348.9000,349.1000,60000
1405931999,349.9500,350.0000,349.2000,349.2000,153400
1405932299,349.9000,350.0000,349.8000,349.9000,74100
1405932541,349.8500,350.0000,349.6000,349.9000,48900
1405932840,349.8000,350.0000,349.7500,349.8500,45400
1405933199,349.7500,350.0000,349.6000,349.8000,48100
1405933441,349.9000,350.0000,349.6000,349.7500,65800
1405933740,349.7500,350.0000,349.6000,349.9500,51200
1405934099,349.5500,349.9000,349.3000,349.7000,65600
1405934340,349.4500,349.7500,349.3500,349.5500,69100
1405934640,349.1500,349.5000,349.1000,349.4500,101300
1405934999,349.0000,349.5000,348.7500,349.1000,92500
1405935299,349.1500,349.4000,348.7500,349.0000,57200
1405935599,349.5000,349.9000,349.0000,349.0500,83700
1405935840,349.7500,350.0000,349.5000,349.5000,100200
1405936140,349.9500,349.9500,349.3000,349.9000,146400
1405936499,349.8500,350.0000,349.7500,349.8000,167400
1405936799,349.8500,350.0000,349.5000,349.8500,388700
1405936800,349.8000,349.8000,349.8000,349.8000,0
1406001299,352.0000,352.0000,350.9500,350.9500,0
1406001599,352.2500,352.4000,351.9000,352.0000,174700
1406001840,353.0000,353.2000,352.2000,352.2500,101200
1406002199,352.2500,353.0000,352.0000,353.0000,74500
1406002499,352.4500,352.4500,352.1000,352.2500,46900
1406002799,352.2500,352.4500,352.0000,352.4500,59700
1406003099,352.4000,352.4500,352.0500,352.2500,72000
1406003399,352.1500,352.5000,352.1000,352.3500,81200
1406003699,352.2000,352.3500,351.9500,352.1000,103400
1406003999,352.3000,352.4000,352.1000,352.3500,45300
1406004299,352.1000,352.3500,352.0000,352.3000,38900
1406004599,351.9000,352.1500,351.8000,352.0500,75500
1406004840,351.9000,352.0000,351.6500,351.7500,108800
1406005140,352.3000,352.5000,351.8500,352.0000,40400
1406005499,352.6000,353.0000,352.1500,352.2000,62000
1406005740,351.4500,352.6500,351.3500,352.6500,58300
1406006099,351.3000,351.4500,351.0000,351.4000,60300
1406006399,351.0000,351.4000,350.6000,351.1000,47400
1406006640,351.6500,351.9500,350.7000,350.9500,101700
1406006999,351.8000,351.9500,351.6000,351.6500,49600
1406007299,352.3000,352.3000,351.6000,351.7500,99500
1406007541,352.3000,352.4000,351.9000,352.0000,35500
1406007899,352.1000,352.5000,352.0000,352.3000,27100
1406008199,351.9500,352.1000,351.8000,352.0500,28900
1406008440,351.5500,351.9500,351.2000,351.9500,60500
1406008741,351.4500,351.7000,351.3500,351.4000,54000
1406009041,351.6000,351.8000,351.4500,351.5000,43100
1406009341,351.4000,351.9500,351.4000,351.6000,63900
1406009699,351.2000,351.5500,351.2000,351.4000,29700
1406009941,350.9000,351.3500,350.9000,351.2000,54700
1406010299,351.1000,351.3500,350.9000,351.0000,77700
1406010599,351.2000,351.2000,351.0500,351.1000,36300
1406010899,351.3000,351.3000,351.1500,351.2000,28000
1406011199,351.3000,351.3000,351.2500,351.2500,30900
1406011440,351.2000,351.3000,351.1000,351.2500,35300
1406011740,351.2000,351.3000,351.1500,351.2000,18400
1406012099,351.3500,351.4000,351.2000,351.2000,34400
1406012399,351.4000,351.4000,351.3000,351.3500,28700
1406012640,351.4000,351.4000,351.3500,351.3500,31700
1406012940,351.4500,351.4500,351.3500,351.3500,31400
1406013240,351.5000,351.6000,351.4000,351.4500,32200
1406013540,351.3500,351.8000,351.3500,351.6000,61400
1406013841,351.1500,351.4500,351.0000,351.4000,26200
1406014141,351.3000,351.3500,351.0000,351.0500,53500
1406014440,349.9000,351.3000,349.7500,351.2500,68900
1406014741,349.9500,350.0000,349.8000,349.9000,36700
1406015099,350.2500,350.5000,349.9500,349.9500,41500
1406015341,350.8500,351.0500,350.1000,350.2500,62100
1406015698,350.3500,350.8500,350.2500,350.7500,32900
1406015999,350.3000,350.4000,350.0000,350.3500,49000
1406016299,350.5500,350.8500,350.1500,350.3000,123400
1406016540,351.1000,351.7500,350.5500,350.7500,113700
1406016840,351.7500,351.8000,351.0000,351.0500,53600
1406017199,351.8000,351.9000,351.5000,351.7000,37600
1406017440,351.8000,351.9000,351.7000,351.8000,46000
1406017799,352.0500,352.4000,351.7500,351.8000,115400
1406018041,352.1000,352.2000,351.7500,352.0500,63700
1406018340,352.1500,352.4000,351.7500,352.0500,65000
1406018699,352.5000,352.5000,352.0000,352.1500,81500
1406018941,352.3000,352.5000,352.1500,352.4500,38900
1406019241,352.0000,352.4500,351.9000,352.2500,39500
1406019541,351.8000,352.1500,351.8000,352.0500,27100
1406019844,351.7000,352.0000,351.5000,351.9500,28200
1406020199,352.0000,352.0000,351.5500,351.7000,46000
1406020441,352.0500,352.2000,351.8000,352.0000,35000
1406020799,352.4000,352.5000,351.9000,352.0000,43000
1406021040,352.3000,352.5000,352.0500,352.4000,45600
1406021347,351.8500,352.5000,351.5500,352.3500,55300
1406021641,352.0500,352.3500,351.8000,351.8500,32000
1406021940,352.7500,352.8000,352.0500,352.0500,113600
1406022240,352.6500,353.0500,352.4500,352.7000,192700
1406022599,352.7500,352.9500,352.2500,352.7000,182400
1406022899,352.9500,353.0000,352.5000,352.8000,206300
1406023199,352.9000,353.8500,352.6500,352.9500,552600
1406023200,353.1000,353.1000,353.1000,353.1000,0
1406087699,353.7500,355.0000,353.0000,353.9500,0
1406087999,352.0000,353.7500,351.6000,353.6500,103900
1406088299,350.8500,352.6000,350.6000,351.9500,58800
1406088599,351.3500,351.6500,349.5000,350.6000,136900
1406088840,351.0000,351.3500,350.7000,351.3500,53000
1406089141,351.1500,351.6500,350.9500,351.0000,42100
1406089499,351.5500,351.7000,350.6000,351.1000,92500
1406089741,351.5000,351.8000,350.8000,351.6000,45200
1406090099,351.1500,351.7000,351.0000,351.4000,47000
1406090341,351.0000,351.5000,350.7500,351.1500,47700
1406090641,351.0000,351.1500,350.7000,351.0000,25200
1406090940,350.5000,351.0000,350.3500,350.9500,61700
1406091299,350.7500,350.9000,350.3000,350.8000,35500
1406091599,350.8000,350.9000,350.3000,350.6000,75100
1406091899,350.9000,351.0000,350.6000,350.8000,16100
1406092199,350.5000,351.0000,350.3500,350.8500,105700
1406092440,350.0000,350.5000,349.7500,350.5000,41400
1406092799,349.8000,350.0000,349.6000,350.0000,14900
1406093099,350.3000,350.6500,349.7000,349.8000,34700
1406093399,350.2500,350.4000,349.9500,350.3500,20500
1406093699,350.6000,351.3000,350.0000,350.2000,187900
1406093999,350.5500,351.0000,350.3500,350.6000,33400
1406094241,349.9500,350.6000,349.7500,350.5500,55100
1406094540,350.0000,350.1500,349.8000,349.9500,73400
1406094899,350.5000,350.9000,349.9500,350.0000,75600
1406095199,350.1000,350.7500,350.0000,350.7500,21900
1406095499,350.1000,350.1000,349.9500,350.0500,15700
1406095740,350.2000,350.4000,350.0000,350.1000,22900
1406096099,350.1500,350.2500,349.9500,350.2000,50200
1406096398,350.0000,350.3500,349.9500,350.1500,98600
1406096640,350.2000,350.6000,350.0000,350.1500,76000
1406096941,350.1000,350.3500,350.0000,350.2000,132200
1406097240,350.0000,350.2000,349.9500,350.0500,47600
1406097541,350.1000,350.5000,350.0000,350.1500,28300
1406097840,350.0500,350.5000,349.9500,350.1000,69000
1406098197,350.1500,350.2500,350.0000,350.2000,19100
1406098499,350.1500,350.2000,350.1000,350.2000,30300
1406098740,350.1000,350.3500,350.0500,350.1000,32600
1406099040,350.0000,350.2000,350.0000,350.1000,35000
1406099340,350.1500,350.2500,350.0000,350.1500,49900
1406099699,350.0000,350.3500,350.0000,350.1000,50500
1406099940,350.0000,350.2000,350.0000,350.0000,43700
1406100240,350.0000,350.2500,350.0000,350.1500,55100
1406100599,350.0000,350.2000,350.0000,350.1500,30100
1406100899,350.0500,350.3000,350.0000,350.0500,33500
1406101199,350.3000,350.4500,350.0500,350.1500,59100
1406101440,350.1000,350.4000,350.0500,350.4000,65400
1406101740,350.2500,350.4000,350.1000,350.2000,42600
1406102099,350.5500,350.8000,350.2000,350.2500,29800
1406102398,350.9500,351.0000,350.4500,350.6000,33500
1406102699,351.1500,351.2000,350.9000,351.0000,27500
1406102940,350.4000,351.2500,350.4000,351.1000,39500
1406103240,350.8000,351.0000,350.4000,350.5000,80900
1406103541,350.8000,350.9000,350.6000,350.8500,62600
1406103840,351.1500,351.2000,350.7500,350.8000,45100
1406104140,350.9500,351.1500,350.8000,351.1500,18800
1406104440,350.6500,351.0000,350.5500,351.0000,23600
1406104740,350.6500,350.7000,350.2000,350.6500,39100
1406105040,350.3500,350.7000,350.3000,350.6500,25000
1406105399,350.5500,350.7500,350.3500,350.5500,29000
1406105640,350.6500,350.9000,350.4500,350.6000,32900
1406105941,350.8500,350.8500,350.6000,350.7500,12800
1406106298,350.8000,351.0000,350.6500,350.8500,8600
1406106599,351.4000,351.5000,350.8000,350.9000,33100
1406106841,351.4000,351.5000,351.2000,351.4500,25600
1406107141,351.7500,351.8000,351.2500,351.3500,42600
1406107499,352.9000,353.0000,351.5500,351.8000,147300
1406107741,352.8000,352.9000,352.5500,352.8500,77400
1406108099,353.2500,353.5000,352.6500,352.8000,83700
1406108399,353.1000,353.4000,352.6500,353.3000,203500
1406108640,353.9000,354.0000,352.9500,353.1000,354800
1406108940,354.3000,354.8000,353.6500,353.9000,345800
1406109240,353.7000,354.4500,353.4000,354.4000,166900
1406109596,353.6500,353.9000,352.9500,353.5500,352400
1406109600,353.7500,353.7500,353.7500,353.7500,0
1406174041,354.1000,354.5000,353.0500,354.0500,0
1406174340,354.3000,354.4000,353.8000,354.2000,58500
1406174699,354.0000,354.4500,353.4500,354.2000,66900
1406174999,353.9500,354.2000,353.9000,354.0500,35800
1406175240,354.0000,354.2000,353.9500,353.9500,98900
1406175599,353.5500,354.1500,353.2500,354.0500,136600
1406175898,353.9000,354.0500,353.5000,353.6000,82600
1406176140,353.9000,354.2000,353.6000,353.8500,96300
1406176440,353.7000,354.0000,353.7000,353.9000,58500
1406176740,354.0000,354.2000,353.7000,353.7500,56700
1406177040,353.9000,354.2000,353.9000,354.0000,110000
1406177399,354.0000,354.0500,353.9000,353.9000,70900
1406177640,353.9000,354.0500,353.9000,354.0000,67700
1406177999,353.8500,354.0000,353.5500,354.0000,148600
1406178242,353.3500,353.8000,353.3500,353.8000,79500
1406178540,353.4000,353.5000,353.0500,353.3000,35800
1406178841,353.4500,353.5000,353.1500,353.3500,26300
1406179142,353.3500,354.0000,353.3000,353.6000,23700
1406179499,353.6000,353.9000,353.2500,353.3500,40200
1406179744,353.1500,353.7500,353.1000,353.6000,31700
1406180040,353.1000,353.3500,353.1000,353.2000,30300
1406180340,353.2000,353.5000,352.7000,353.1000,36600
1406180640,352.9000,353.2000,352.7500,353.2000,18600
1406180999,353.0000,353.0000,352.6500,352.8500,20800
1406181299,352.9000,353.4000,352.9000,353.0000,39100
1406181540,352.8500,353.1000,352.8000,352.9500,22600
1406181899,352.9500,353.0000,352.7500,352.8500,19800
1406182199,353.0000,353.5000,352.9000,352.9500,57300
1406182499,353.0500,353.2500,352.9000,353.1500,99900
1406182741,353.2500,353.3000,353.0000,353.0500,21800
1406183040,353.4000,353.7000,353.0500,353.1500,14900
1406183399,353.2500,353.4000,353.0500,353.4000,27000
1406183699,353.6000,353.6000,353.2000,353.2500,26400
1406183999,353.6000,353.7000,353.5000,353.6500,10900
1406184241,353.5000,353.8000,353.4000,353.6000,20400
1406184599,353.4000,353.6500,353.4000,353.5500,12000
1406184899,353.4000,353.6000,353.3500,353.4000,12600
1406185199,353.2500,353.4500,353.2000,353.4500,26200
1406185495,353.4500,353.4500,353.2000,353.3000,11800
1406185799,353.3000,353.4500,353.2500,353.4000,12100
1406186099,353.3000,353.5000,353.2500,353.4500,16400
1406186340,353.3500,353.4500,353.1000,353.3500,23400
1406186699,353.2500,353.4500,353.2500,353.4000,20200
1406186999,353.4500,353.5000,353.2000,353.3000,18200
1406187240,353.6000,353.6000,353.4000,353.5000,14800
1406187599,353.8000,353.8500,353.3500,353.6000,13000
1406187840,353.5500,353.9000,353.5000,353.8500,16500
1406188199,353.7000,353.8000,353.5000,353.5000,9200
1406188440,353.6000,353.7500,353.4000,353.7000,39900
1406188741,353.4500,353.6500,353.4000,353.6500,8100
1406189041,353.6500,353.7000,353.3500,353.4500,15100
1406189340,353.5500,353.7000,353.2500,353.6000,11700
1406189699,353.6000,353.6500,353.4500,353.5500,16800
1406189999,353.9000,354.0000,353.4500,353.6500,25900
1406190240,353.7500,353.9000,353.6000,353.9000,19900
1406190599,353.8000,353.8500,353.5500,353.7000,11100
1406190840,353.6500,353.8500,353.3500,353.8500,17100
1406191140,353.5000,353.7500,353.3000,353.6500,94600
1406191499,353.5500,353.6500,353.3500,353.4500,12800
1406191799,353.7500,353.9500,353.5000,353.6000,19600
1406192099,355.0500,355.4000,353.7500,353.8000,229800
1406192340,356.2500,356.4000,354.8000,355.1000,162100
1406192699,356.6000,356.7000,356.0000,356.1500,58600
1406192999,356.1000,356.8500,356.0000,356.7000,49800
1406193299,356.7000,356.8500,356.0500,356.1500,41100
1406193541,356.4500,356.8500,356.2000,356.7000,70100
1406193899,356.3000,356.6000,356.1500,356.2000,33800
1406194199,356.2500,356.4000,356.0000,356.4000,39600
1406194499,356.3500,356.7500,356.1500,356.3000,52200
1406194799,356.9000,356.9000,356.4000,356.4500,119300
1406195099,356.4000,356.9000,356.4000,356.8500,111300
1406195399,356.4000,356.8000,356.3000,356.4000,110600
1406195699,355.4500,356.5000,355.3500,356.4500,203000
1406195999,356.4500,357.1000,355.3500,355.5000,229700
1406196000,356.7500,356.7500,356.7500,356.7500,0
1406260440,357.6500,358.0000,355.2500,356.5000,0
1406260799,356.7000,357.7000,356.6000,357.5000,67600
1406261099,357.0500,357.3000,356.4500,356.7000,49300
1406261340,356.5500,357.1000,356.0000,357.1000,74900
1406261699,356.5000,356.6500,356.1000,356.5500,167100
1406261999,356.2000,356.6500,356.1000,356.6000,85100
1406262241,356.5500,357.0000,356.1500,356.3000,51400
1406262599,357.0000,357.1000,356.4000,356.5000,33800
1406262840,357.0000,357.2000,357.0000,357.0000,30800
1406263142,356.4500,357.2000,356.4000,357.0500,43300
1406263499,356.3000,356.4500,356.1000,356.4500,61200
1406263740,356.8000,356.8000,356.0000,356.3500,47200
1406264041,356.7000,356.9000,356.4000,356.7000,29800
1406264340,357.2500,357.3000,356.6500,356.7000,22400
1406264699,357.2000,357.3000,357.0000,357.2000,42500
1406264941,356.7500,357.3000,356.5000,357.1500,42100
1406265299,356.6500,356.9000,356.3500,356.8000,133700
1406265541,356.4000,356.7500,355.5000,356.7000,242800
1406265841,356.9000,357.0000,356.4000,356.4500,25100
1406266140,356.8000,357.0500,356.6000,357.0000,30500
1406266441,356.4500,357.0000,355.7500,356.8000,96100
1406266740,356.7000,356.7500,356.2500,356.5000,196200
1406267099,356.6000,356.9000,356.4000,356.5500,108700
1406267340,356.4000,356.8000,356.4000,356.6000,31800
1406267641,356.6500,356.9500,356.4000,356.5000,51300
1406267999,357.5000,357.5000,356.6500,356.8000,62700
1406268299,356.8500,357.5000,356.8000,357.4000,55400
1406268599,356.9500,356.9500,356.6000,356.8000,35800
1406268841,356.8500,357.0000,356.5500,356.8000,24800
1406269140,357.3000,357.4000,356.7000,356.7500,34000
1406269440,356.6000,357.3000,356.5500,357.3000,96100
1406269740,356.1000,356.6000,355.9000,356.6000,133600
1406270041,355.8500,356.2000,355.6500,356.1000,57500
1406270399,355.8000,355.8500,355.2500,355.7500,46100
1406270641,356.3000,356.6000,355.8000,355.8000,80400
1406270940,356.5000,356.8500,355.8000,356.2000,72800
1406271299,356.9500,357.0000,356.5000,356.5500,38000
1406271540,357.8000,357.9000,356.5000,356.9500,93300
1406271899,357.8000,358.0000,357.5000,357.5500,52600
1406272199,357.6500,357.9500,357.5000,357.8000,18300
1406272495,357.5000,357.7000,357.4000,357.7000,17300
1406272740,357.0000,357.4500,356.8000,357.4000,34900
1406273099,357.3000,357.5000,356.8500,357.0000,34000
1406273397,357.3000,357.5000,356.8500,357.3500,37900
1406273699,357.9000,358.0000,357.1500,357.5000,83500
1406273944,357.9000,358.0500,357.5000,357.8500,125100
1406274299,357.6500,357.9000,357.5000,357.8000,70400
1406274540,357.0500,357.7000,357.0500,357.7000,40100
1406274840,357.6000,357.8000,356.7500,357.0500,45300
1406275199,357.8000,357.8500,357.1500,357.6500,46100
1406275440,357.7000,358.4000,357.5500,357.9500,60900
1406275742,357.7000,358.1500,357.6500,357.7000,48700
1406276041,357.9000,358.0000,357.7000,357.7000,44800
1406276340,356.8500,357.9500,356.7500,357.9500,51500
1406276640,357.7500,357.7500,356.4500,356.8500,57700
1406276940,356.7500,357.7500,356.4000,357.7500,35500
1406277240,355.4000,356.8000,355.3500,356.7500,297600
1406277599,354.7000,355.4000,352.5000,355.4000,303900
1406277899,355.5500,356.2500,354.6500,354.7500,105400
1406278141,355.7500,356.3000,355.3000,355.5500,45800
1406278441,355.9000,356.0000,355.6500,355.7500,29600
1406278740,355.2500,356.4000,355.0500,355.9500,35000
1406279099,355.0500,355.3500,354.8000,355.2500,38500
1406279340,355.1500,355.7500,354.9500,355.0500,38900
1406279643,355.1500,355.3000,354.9000,355.1000,26200
1406279940,355.3500,355.5000,354.9000,355.2000,19900
1406280240,355.5000,355.8000,355.0000,355.3500,30600
1406280541,355.8000,356.0000,355.5000,355.7000,25900
1406280899,355.8500,356.1500,355.6500,355.8500,39500
1406281140,356.4000,357.0000,355.8000,355.8000,118100
1406281440,357.0000,357.1000,356.4000,356.4000,108200
1406281740,356.5500,357.3000,356.3000,357.0000,132400
1406282099,357.5500,357.8000,356.7500,356.7500,144300
1406282398,357.3000,358.5000,357.1500,357.5500,218300
1406282400,358.2500,358.2500,358.2500,358.2500,0
1406519699,357.1000,358.2000,356.9500,357.2500,0
1406519998,356.6000,357.4000,356.5000,357.3000,42900
1406520299,356.6000,357.1500,356.3500,356.6000,24400
1406520599,355.5000,356.9000,355.0000,356.6500,129200
1406520843,356.2500,356.5000,355.1500,355.5000,30200
1406521199,357.1500,357.2500,355.7500,356.1500,37000
1406521441,356.7500,357.2500,356.6000,357.1500,11700
1406521740,355.7000,356.9500,355.6000,356.8000,21000
1406522041,356.1500,356.1500,355.2000,355.7500,18100
1406522340,355.7000,356.7000,355.2000,356.1500,21400
1406522641,355.4000,355.7500,355.1000,355.7000,14400
1406522999,355.3500,355.6500,355.3000,355.4000,7000
1406523240,356.3000,356.3000,355.2000,355.3500,37100
1406523540,356.2500,356.5500,355.5500,356.1000,20100
1406523840,357.0000,357.0000,355.9500,356.2500,26700
1406524198,356.8000,356.9500,356.6500,356.8500,13400
1406524441,356.7000,356.9500,356.6000,356.9500,13800
1406524741,356.6500,356.7000,356.2000,356.7000,25200
1406525041,356.8000,357.0000,356.3500,356.5000,26100
1406525340,356.2000,356.7500,356.1000,356.6500,25100
1406525640,355.8000,356.3500,355.6000,356.2500,18000
1406525951,355.7000,356.5500,355.6000,355.8000,22500
1406526243,355.3500,356.0000,355.3500,355.7000,27700
1406526540,355.0500,355.4000,355.0500,355.4000,41900
1406526899,355.3500,355.4000,355.0500,355.0500,12600
1406527199,355.5000,355.7500,355.2000,355.3500,29400
1406527499,355.1500,355.5500,355.0500,355.5000,12700
1406527799,355.6500,355.7500,355.0000,355.1500,17100
1406528099,355.7000,355.8500,355.4000,355.6500,11300
1406528341,355.5000,356.5000,355.4000,355.7000,46200
1406528699,355.2500,355.8000,355.1000,355.4500,23100
1406528999,355.0000,355.4000,355.0000,355.2500,52100
1406529240,355.1000,355.2000,354.9500,355.0000,17200
1406529599,355.0000,355.2500,354.9500,354.9500,15300
1406529899,355.0000,355.3000,354.9500,354.9500,12100
1406530199,355.1500,355.2500,355.0000,355.0000,14400
1406530442,355.1000,355.3000,354.9500,355.1500,48500
1406530799,354.8000,355.1000,354.7000,355.0500,22100
1406531099,355.0000,355.2500,354.8000,354.9000,33500
1406531399,355.0000,355.0500,354.8500,355.0000,24600
1406531699,355.0000,355.0500,354.8500,355.0000,51600
1406531942,355.0000,355.2000,354.8500,355.0500,82100
1406532246,355.0000,355.1500,354.9000,355.0000,16000
1406532541,354.9000,355.2000,354.8500,355.0000,17900
1406532899,355.0000,355.1000,354.9000,355.0000,18000
1406533141,355.1500,355.1500,354.8500,355.1000,18300
1406533441,355.0000,355.2000,354.9000,355.1500,29900
1406533797,355.1000,355.1500,354.9000,355.0000,30400
1406534099,355.1500,355.5000,354.8000,355.0500,106900
1406534340,355.1000,355.2000,354.8500,355.1000,76400
1406534641,355.1000,355.1500,355.0000,355.0000,38700
1406534999,355.2000,355.2000,355.0000,355.0000,22500
1406535240,355.4500,355.5000,355.0000,355.2000,35100
1406535540,355.8500,356.3000,355.4000,355.4000,37700
1406535841,355.7500,356.1000,355.6000,355.8500,19200
1406536140,355.3000,355.9500,355.2500,355.7500,39100
1406536440,355.7500,355.9000,355.2500,355.2500,28100
1406536741,355.5500,355.9500,355.4500,355.5500,23200
1406537041,355.0500,355.7000,355.0000,355.5500,50300
1406537399,355.7000,355.7500,355.0000,355.0000,46700
1406537640,356.1000,356.4000,355.8000,355.8000,63000
1406537941,356.2500,356.4000,356.0000,356.0000,31900
1406538240,355.5500,356.2000,355.1000,356.1500,30100
1406538540,355.4500,355.7000,355.0500,355.5000,27800
1406538840,355.3500,355.6000,355.1500,355.4000,22900
1406539199,355.7500,355.8000,355.2000,355.2000,29400
1406539447,356.1000,356.3000,355.7500,355.7500,46700
1406539740,356.7000,356.8000,356.0000,356.1000,65200
1406540040,356.5000,356.7500,356.2500,356.7000,28000
1406540399,356.8000,357.4000,356.1500,356.4500,127400
1406540640,357.9000,357.9500,356.8000,356.8000,104800
1406540940,356.7500,358.0000,356.2500,357.9500,100400
1406541240,357.4000,357.9000,356.7500,356.7500,84500
1406541598,357.2000,357.7500,356.6000,357.5000,229400
1406541600,357.3000,357.3000,357.3000,357.3000,0
1406692499,364.2500,364.5000,360.6000,360.6000,0
1406692798,362.6000,364.4000,361.9500,364.0000,261400
1406693099,360.9500,363.1000,360.9500,362.6000,191500
1406693340,359.8500,361.1500,359.0500,361.0000,232200
1406693699,361.0000,361.7000,359.8500,359.8500,179500
1406693999,360.5500,361.4000,360.1500,361.0000,102100
1406694299,361.2000,361.4000,360.6000,360.6500,102700
1406694543,360.8500,361.6000,360.7500,361.1500,88500
1406694899,361.1000,361.1500,360.3000,360.7500,104500
1406695199,361.3500,361.4000,361.0000,361.1000,76000
1406695441,361.3500,361.4500,360.9500,361.4000,65000
1406695740,361.5000,361.5000,361.2500,361.3000,40800
1406696099,361.8000,361.9500,361.4500,361.4500,71300
1406696399,361.9000,361.9500,361.7000,361.8000,91300
1406696641,362.0000,362.6000,361.8000,361.9000,177800
1406696942,361.8500,362.1500,361.8000,362.1500,42400
1406697299,361.5000,362.0500,361.4500,361.8500,95200
1406697540,361.5500,361.6000,361.3500,361.5000,52400
1406697840,361.7500,361.8000,361.3000,361.5000,63200
1406698140,362.2500,362.5000,361.7000,361.8000,132900
1406698440,361.1000,362.2500,361.0000,362.2500,51300
1406698740,360.9000,361.2000,360.8500,361.1500,68600
1406699099,360.1500,360.9500,360.1000,360.9500,48700
1406699399,360.4000,360.4500,360.1000,360.1000,49600
1406699699,360.6500,361.1000,360.4000,360.4500,64900
1406699941,361.0500,361.0500,360.5000,360.6500,75700
1406700299,361.0500,361.1500,360.8000,361.0500,84200
1406700540,361.7000,361.7500,361.0500,361.0500,53200
1406700840,361.5500,361.8000,361.4500,361.7500,49400
1406701140,361.6000,361.7500,361.5000,361.5000,32700
1406701499,361.2500,361.6500,361.0500,361.6500,68800
1406701741,361.6500,361.7000,361.2500,361.2500,47000
1406702099,362.1000,362.2000,361.6500,361.6500,96800
1406702399,361.9500,362.2000,361.7000,362.1000,50300
1406702640,362.0000,362.2000,361.6500,361.9500,67100
1406702999,361.5000,362.0500,361.1500,361.8500,87100
1406703242,362.0000,362.1000,361.5000,361.5000,57900
1406703540,361.9500,362.0500,361.6500,362.0500,62200
1406703842,361.6000,362.0000,361.5000,361.9000,46000
1406704141,361.5000,361.8000,361.2000,361.5000,68400
1406704441,361.7000,361.8500,361.3000,361.5500,48200
1406704740,361.6500,362.0000,361.6500,361.7000,72900
1406705040,361.8000,361.9000,361.2500,361.7000,65400
1406705340,361.4000,361.9000,361.3000,361.8000,51100
1406705699,361.4000,361.4000,361.1500,361.4000,36400
1406705940,361.3500,361.5000,361.0500,361.3500,53800
1406706244,361.4000,361.5000,361.3000,361.4000,44900
1406706540,360.7500,361.4500,360.5000,361.4000,92900
1406706843,361.1000,361.1000,360.7000,360.7000,73400
1406707143,361.0000,361.5000,361.0000,361.1000,53000
1406707499,360.6000,361.0500,360.2500,361.0500,66900
1406707799,361.0000,361.0000,360.3500,360.6000,82300
1406708041,360.5500,361.1500,360.5500,361.0000,31900
1406708341,360.2000,360.7000,360.1500,360.6000,72800
1406708640,359.2500,360.2000,359.2500,360.2000,135900
1406708999,359.2500,359.5000,359.1000,359.3500,79500
1406709299,360.0000,360.0000,359.0500,359.2500,65800
1406709599,359.7500,361.0500,359.7500,360.0000,117900
1406709841,360.1000,360.5000,359.7500,360.0000,109800
1406710141,360.4000,360.6000,359.6500,360.1500,83200
1406710499,361.3000,361.4500,360.4000,360.4000,123900
1406710741,361.8000,361.9000,361.2500,361.3500,169000
1406711099,361.3000,361.8000,361.2000,361.7000,89900
1406711342,361.1000,361.9000,361.0000,361.3000,79500
1406711643,361.1500,361.8500,361.1000,361.1000,112600
1406711940,361.0000,361.7000,360.8000,361.2500,90800
1406712299,360.6500,361.0000,360.3000,361.0000,159400
1406712599,360.3500,361.1000,360.3500,360.6000,105400
1406712840,359.9000,360.5500,359.9000,360.2500,114900
1406713141,359.8000,360.1500,359.6000,360.0000,167300
1406713440,359.7500,360.0000,359.6000,359.8500,161400
1406713799,359.6000,359.8000,359.3500,359.7500,141500
1406714099,359.4000,359.6500,358.1000,359.6000,236300
1406714341,358.9500,359.4000,358.0000,359.4000,133900