to,open,max,min,close,volume
1970-01-01 00:00:01.539270300,1.156655,1.156775,1.156595,1.156645,497
1970-01-01 00:00:01.539270360,1.15664,1.1569,1.15662,1.156745,497
1970-01-01 00:00:01.539270420,1.15674,1.157,1.15674,1.156815,442
1970-01-01 00:00:01.539270480,1.156805,1.157155,1.15673,1.15708,466
1970-01-01 00:00:01.539270540,1.157085,1.15714,1.15684,1.15695,511
1970-01-01 00:00:01.539270600,1.156945,1.157205,1.156925,1.15705,443
1970-01-01 00:00:01.539270660,1.15705,1.1571,1.156605,1.156655,478
1970-01-01 00:00:01.539270720,1.156645,1.156685,1.156275,1.156295,432
1970-01-01 00:00:01.539270780,1.1563,1.156385,1.15559,1.155605,727
1970-01-01 00:00:01.539270840,1.155605,1.155785,1.15551,1.155595,642
1970-01-01 00:00:01.539270900,1.1556,1.15564,1.155335,1.15539,666
1970-01-01 00:00:01.539270960,1.15539,1.15561,1.155245,1.15556,516
1970-01-01 00:00:01.539271020,1.15556,1.155695,1.155365,1.155445,570
1970-01-01 00:00:01.539271080,1.155445,1.155895,1.155345,1.155845,654
1970-01-01 00:00:01.539271140,1.155845,1.155895,1.155665,1.15573,639
1970-01-01 00:00:01.539271200,1.155735,1.15576,1.15557,1.15571,475
1970-01-01 00:00:01.539271260,1.15573,1.15589,1.155705,1.15583,397
1970-01-01 00:00:01.539271320,1.155825,1.15588,1.15548,1.15565,378
1970-01-01 00:00:01.539271380,1.155645,1.15568,1.155495,1.15565,353
1970-01-01 00:00:01.539271440,1.155645,1.155835,1.155605,1.155635,455
1970-01-01 00:00:01.539271500,1.15563,1.15563,1.15523,1.155295,641
1970-01-01 00:00:01.539271560,1.155295,1.155435,1.15523,1.155295,330
1970-01-01 00:00:01.539271620,1.155295,1.15534,1.154935,1.155195,688
1970-01-01 00:00:01.539271680,1.155195,1.15523,1.15512,1.15515,329
1970-01-01 00:00:01.539271740,1.155145,1.155345,1.15514,1.15528,339
1970-01-01 00:00:01.539271800,1.15528,1.155445,1.155255,1.15542,350
1970-01-01 00:00:01.539271860,1.15541,1.155455,1.15536,1.155455,357
1970-01-01 00:00:01.539271920,1.155455,1.155545,1.15533,1.155535,430
1970-01-01 00:00:01.539271980,1.155525,1.15576,1.155465,1.15575,407
1970-01-01 00:00:01.539272040,1.15574,1.15582,1.155645,1.155725,397
1970-01-01 00:00:01.539272100,1.15573,1.155885,1.155725,1.155815,348
1970-01-01 00:00:01.539272160,1.15581,1.155815,1.155545,1.155655,353
1970-01-01 00:00:01.539272220,1.15565,1.155715,1.15549,1.155595,533
1970-01-01 00:00:01.539272280,1.1556,1.15595,1.155465,1.1559,333
1970-01-01 00:00:01.539272340,1.1559,1.156195,1.155825,1.15617,433
1970-01-01 00:00:01.539272400,1.15616,1.15634,1.15605,1.156285,528
1970-01-01 00:00:01.539272460,1.156285,1.1566,1.156285,1.15653,536
1970-01-01 00:00:01.539272520,1.15652,1.15689,1.15649,1.156845,606
1970-01-01 00:00:01.539272580,1.15685,1.156855,1.156545,1.15669,605
1970-01-01 00:00:01.539272640,1.156685,1.15675,1.1566,1.15663,453
1970-01-01 00:00:01.539272700,1.156635,1.15731,1.156385,1.156645,1043
1970-01-01 00:00:01.539272760,1.156655,1.156785,1.15651,1.15675,656
1970-01-01 00:00:01.539272820,1.156745,1.15675,1.15644,1.156495,608
1970-01-01 00:00:01.539272880,1.156495,1.156595,1.15632,1.15648,493
1970-01-01 00:00:01.539272940,1.156465,1.15658,1.15624,1.15624,383
1970-01-01 00:00:01.539273000,1.15624,1.156595,1.156235,1.156545,376
1970-01-01 00:00:01.539273060,1.15654,1.15654,1.15622,1.156255,380
1970-01-01 00:00:01.539273120,1.156255,1.1564,1.156145,1.156395,326
1970-01-01 00:00:01.539273180,1.1564,1.15653,1.15625,1.156465,267
1970-01-01 00:00:01.539273240,1.15646,1.15646,1.156135,1.156335,416
1970-01-01 00:00:01.539273300,1.156325,1.156355,1.156085,1.156095,281
1970-01-01 00:00:01.539273360,1.15609,1.156295,1.15606,1.156175,425
1970-01-01 00:00:01.539273420,1.156165,1.156255,1.155985,1.1562,410
1970-01-01 00:00:01.539273480,1.156195,1.156205,1.156115,1.15618,314
1970-01-01 00:00:01.539273540,1.156185,1.15641,1.15611,1.156285,511
1970-01-01 00:00:01.539273600,1.156285,1.15648,1.15628,1.15645,380
1970-01-01 00:00:01.539273660,1.156445,1.156625,1.156425,1.156595,498
1970-01-01 00:00:01.539273720,1.156595,1.15678,1.15657,1.156755,345
1970-01-01 00:00:01.539273780,1.15675,1.15689,1.15674,1.156795,358
1970-01-01 00:00:01.539273840,1.1568,1.15699,1.1568,1.156955,260
1970-01-01 00:00:01.539273900,1.15696,1.15713,1.15694,1.157,320
1970-01-01 00:00:01.539273960,1.157005,1.157295,1.157,1.15724,367
1970-01-01 00:00:01.539274020,1.157235,1.15735,1.15705,1.1571,414
1970-01-01 00:00:01.539274080,1.157105,1.15739,1.1571,1.15734,424
1970-01-01 00:00:01.539274140,1.157335,1.157335,1.157055,1.157145,387
1970-01-01 00:00:01.539274200,1.15714,1.157455,1.157135,1.1574,484
1970-01-01 00:00:01.539274260,1.157395,1.157535,1.15719,1.157515,388
1970-01-01 00:00:01.539274320,1.15752,1.15785,1.15734,1.15785,628
1970-01-01 00:00:01.539274380,1.15785,1.157955,1.157705,1.157715,414
1970-01-01 00:00:01.539274440,1.15772,1.15804,1.157695,1.157695,435
1970-01-01 00:00:01.539274500,1.15769,1.157775,1.157615,1.157685,393
1970-01-01 00:00:01.539274560,1.15769,1.157745,1.15759,1.1576,372
1970-01-01 00:00:01.539274620,1.157595,1.158105,1.157595,1.158055,413
1970-01-01 00:00:01.539274680,1.15805,1.158135,1.157865,1.158005,433
1970-01-01 00:00:01.539274740,1.158,1.158145,1.1579,1.158,317
1970-01-01 00:00:01.539274800,1.158,1.15815,1.15789,1.158005,309
1970-01-01 00:00:01.539274860,1.15802,1.15819,1.15802,1.15805,322
1970-01-01 00:00:01.539274920,1.15805,1.15813,1.157765,1.15784,263
1970-01-01 00:00:01.539274980,1.157835,1.157935,1.15775,1.1579,283
1970-01-01 00:00:01.539275040,1.1579,1.158005,1.15781,1.157835,239
1970-01-01 00:00:01.539275100,1.15784,1.158185,1.157825,1.158045,358
1970-01-01 00:00:01.539275160,1.15805,1.15814,1.15794,1.15799,289
1970-01-01 00:00:01.539275220,1.15799,1.15799,1.15787,1.157945,209
1970-01-01 00:00:01.539275280,1.157945,1.15805,1.157905,1.15794,224
1970-01-01 00:00:01.539275340,1.157945,1.158285,1.15792,1.15815,327
1970-01-01 00:00:01.539275400,1.158145,1.15828,1.157935,1.15796,422
1970-01-01 00:00:01.539275460,1.157955,1.157955,1.15763,1.15773,374
1970-01-01 00:00:01.539275520,1.157715,1.15779,1.157585,1.157595,357
1970-01-01 00:00:01.539275580,1.157595,1.15775,1.15759,1.15763,273
1970-01-01 00:00:01.539275640,1.157635,1.15779,1.157595,1.15778,138
1970-01-01 00:00:01.539275700,1.157775,1.15795,1.157765,1.15778,249
1970-01-01 00:00:01.539275760,1.157765,1.15783,1.15768,1.15769,222
1970-01-01 00:00:01.539275820,1.15769,1.1577,1.15758,1.1576,228
1970-01-01 00:00:01.539275880,1.1576,1.15775,1.15759,1.15766,267
1970-01-01 00:00:01.539275940,1.15767,1.157685,1.15756,1.15758,191
1970-01-01 00:00:01.539276000,1.157585,1.15765,1.157545,1.157615,328
1970-01-01 00:00:01.539276060,1.157615,1.15767,1.157575,1.15765,248
1970-01-01 00:00:01.539276120,1.157645,1.157785,1.15764,1.157745,198
1970-01-01 00:00:01.539276180,1.15775,1.157755,1.1577,1.157705,115
1970-01-01 00:00:01.539276240,1.157705,1.157705,1.15752,1.157535,134
1970-01-01 00:00:01.539276300,1.15753,1.1577,1.15753,1.157695,97
1970-01-01 00:00:01.539276360,1.157695,1.15774,1.157645,1.157645,138
1970-01-01 00:00:01.539276420,1.15765,1.157785,1.15753,1.157535,253
1970-01-01 00:00:01.539276480,1.15753,1.157635,1.157475,1.15748,215
1970-01-01 00:00:01.539276540,1.15748,1.157485,1.15734,1.157345,285
1970-01-01 00:00:01.539276600,1.157345,1.157375,1.15725,1.157315,264
1970-01-01 00:00:01.539276660,1.157315,1.157335,1.157135,1.157135,350
1970-01-01 00:00:01.539276720,1.15714,1.15722,1.157105,1.157195,214
1970-01-01 00:00:01.539276780,1.157195,1.157285,1.15718,1.157245,238
1970-01-01 00:00:01.539276840,1.15724,1.157385,1.15723,1.15735,211
1970-01-01 00:00:01.539276900,1.15735,1.157465,1.157345,1.15746,157
1970-01-01 00:00:01.539276960,1.15746,1.157495,1.15735,1.157465,189
1970-01-01 00:00:01.539277020,1.15747,1.15754,1.15744,1.15744,227
1970-01-01 00:00:01.539277080,1.157445,1.15754,1.15744,1.15752,180
1970-01-01 00:00:01.539277140,1.157535,1.15759,1.157415,1.15744,240
1970-01-01 00:00:01.539277200,1.157435,1.15754,1.15736,1.15748,217
1970-01-01 00:00:01.539277260,1.157475,1.15758,1.157265,1.157345,222
1970-01-01 00:00:01.539277320,1.157335,1.157485,1.157285,1.15744,238
1970-01-01 00:00:01.539277380,1.15744,1.157735,1.157425,1.15753,302
1970-01-01 00:00:01.539277440,1.15753,1.15763,1.15744,1.15754,213
1970-01-01 00:00:01.539277500,1.157535,1.15771,1.15738,1.157395,234
1970-01-01 00:00:01.539277560,1.15739,1.15771,1.15739,1.157695,236
1970-01-01 00:00:01.539277620,1.157695,1.1579,1.15768,1.157895,266
1970-01-01 00:00:01.539277680,1.1579,1.158175,1.15788,1.158045,311
1970-01-01 00:00:01.539277740,1.158045,1.158045,1.15789,1.157945,271
1970-01-01 00:00:01.539277800,1.15794,1.15808,1.15794,1.15799,165
1970-01-01 00:00:01.539277860,1.157985,1.15809,1.157975,1.15805,148
1970-01-01 00:00:01.539277920,1.158055,1.15818,1.15793,1.15815,225
1970-01-01 00:00:01.539277980,1.15815,1.15819,1.15812,1.15814,209
1970-01-01 00:00:01.539278040,1.15814,1.158225,1.15812,1.15814,172
1970-01-01 00:00:01.539278100,1.158145,1.158145,1.157935,1.15796,264
1970-01-01 00:00:01.539278160,1.157965,1.157995,1.157905,1.157905,167
1970-01-01 00:00:01.539278220,1.157915,1.158,1.157905,1.157945,173
1970-01-01 00:00:01.539278280,1.15794,1.158065,1.15786,1.158035,220
1970-01-01 00:00:01.539278340,1.15803,1.15804,1.15789,1.15789,100
1970-01-01 00:00:01.539278400,1.157885,1.15789,1.157715,1.157785,194
1970-01-01 00:00:01.539278460,1.15779,1.15794,1.15778,1.15794,102
1970-01-01 00:00:01.539278520,1.157935,1.157935,1.157795,1.157845,138
1970-01-01 00:00:01.539278580,1.157845,1.157895,1.15784,1.157845,68
1970-01-01 00:00:01.539278640,1.157845,1.157905,1.157845,1.157875,184
1970-01-01 00:00:01.539278700,1.15788,1.158,1.157855,1.157895,122
1970-01-01 00:00:01.539278760,1.157895,1.15793,1.157805,1.157805,104
1970-01-01 00:00:01.539278820,1.15781,1.15783,1.15764,1.15774,183
1970-01-01 00:00:01.539278880,1.15774,1.15783,1.15764,1.157645,151
1970-01-01 00:00:01.539278940,1.15765,1.157895,1.15764,1.15785,172
1970-01-01 00:00:01.539279000,1.157855,1.15805,1.157855,1.15801,245
1970-01-01 00:00:01.539279060,1.158005,1.158055,1.1579,1.158,205
1970-01-01 00:00:01.539279120,1.158005,1.158045,1.157745,1.157745,234
1970-01-01 00:00:01.539279180,1.15775,1.157835,1.157695,1.157705,167
1970-01-01 00:00:01.539279240,1.15771,1.15776,1.157675,1.157705,204
1970-01-01 00:00:01.539279300,1.157705,1.15785,1.157695,1.157805,115
1970-01-01 00:00:01.539279360,1.157805,1.157895,1.15779,1.15782,105
1970-01-01 00:00:01.539279420,1.157825,1.158,1.157785,1.157995,138
1970-01-01 00:00:01.539279480,1.157995,1.158145,1.157845,1.158145,259
1970-01-01 00:00:01.539279540,1.158145,1.158195,1.158095,1.15818,176
1970-01-01 00:00:01.539279600,1.158185,1.158285,1.15801,1.15822,237
1970-01-01 00:00:01.539279660,1.15822,1.15823,1.15813,1.15821,160
1970-01-01 00:00:01.539279720,1.1582,1.1582,1.158125,1.158135,143
1970-01-01 00:00:01.539279780,1.15814,1.15823,1.15813,1.15818,211
1970-01-01 00:00:01.539279840,1.15818,1.15837,1.158135,1.15829,223
1970-01-01 00:00:01.539279900,1.15829,1.15858,1.158285,1.158385,289
1970-01-01 00:00:01.539279960,1.15838,1.158395,1.158285,1.15833,159
1970-01-01 00:00:01.539280020,1.15833,1.15862,1.15833,1.15856,269
1970-01-01 00:00:01.539280080,1.158545,1.15857,1.15841,1.158525,151
1970-01-01 00:00:01.539280140,1.15853,1.158575,1.158475,1.15848,201
1970-01-01 00:00:01.539280200,1.15848,1.15848,1.158285,1.15832,232
1970-01-01 00:00:01.539280260,1.15832,1.15833,1.158185,1.15827,246
1970-01-01 00:00:01.539280320,1.15827,1.158315,1.158115,1.15828,320
1970-01-01 00:00:01.539280380,1.158275,1.15835,1.158165,1.15834,207
1970-01-01 00:00:01.539280440,1.158335,1.15841,1.15824,1.15828,308
1970-01-01 00:00:01.539280500,1.158285,1.158395,1.158235,1.158315,216
1970-01-01 00:00:01.539280560,1.158315,1.158435,1.15828,1.15838,303
1970-01-01 00:00:01.539280620,1.15838,1.158585,1.158355,1.15854,389
1970-01-01 00:00:01.539280680,1.158545,1.1586,1.15849,1.15857,254
1970-01-01 00:00:01.539280740,1.15857,1.1586,1.158515,1.158585,155
1970-01-01 00:00:01.539280800,1.158585,1.15864,1.15839,1.15839,205
1970-01-01 00:00:01.539280860,1.158385,1.15873,1.15836,1.158665,249
1970-01-01 00:00:01.539280920,1.158665,1.158845,1.158665,1.158805,317
1970-01-01 00:00:01.539280980,1.158805,1.158805,1.158695,1.158725,267
1970-01-01 00:00:01.539281040,1.15871,1.15871,1.158365,1.15843,297
1970-01-01 00:00:01.539281100,1.158435,1.158555,1.15833,1.1584,360
1970-01-01 00:00:01.539281160,1.158395,1.158645,1.158355,1.15855,273
1970-01-01 00:00:01.539281220,1.15855,1.158645,1.15853,1.158595,127
1970-01-01 00:00:01.539281280,1.158595,1.15867,1.15856,1.158645,147
1970-01-01 00:00:01.539281340,1.158645,1.15873,1.15833,1.158395,228
1970-01-01 00:00:01.539281400,1.1584,1.1585,1.158345,1.158445,169
1970-01-01 00:00:01.539281460,1.15844,1.158555,1.15841,1.158545,195
1970-01-01 00:00:01.539281520,1.158545,1.158655,1.158495,1.15853,225
1970-01-01 00:00:01.539281580,1.158515,1.158515,1.158345,1.158395,219
1970-01-01 00:00:01.539281640,1.1584,1.158545,1.15839,1.15849,239
1970-01-01 00:00:01.539281700,1.158495,1.15861,1.158485,1.158535,178
1970-01-01 00:00:01.539281760,1.15854,1.15863,1.158525,1.158545,131
1970-01-01 00:00:01.539281820,1.158545,1.158595,1.15854,1.15859,122
1970-01-01 00:00:01.539281880,1.158595,1.158645,1.158555,1.15864,196
1970-01-01 00:00:01.539281940,1.158645,1.15903,1.158605,1.158805,405
1970-01-01 00:00:01.539282000,1.1588,1.15883,1.15858,1.15879,394
1970-01-01 00:00:01.539282060,1.15878,1.158965,1.158745,1.158955,229
1970-01-01 00:00:01.539282120,1.15896,1.159085,1.158885,1.158895,362
1970-01-01 00:00:01.539282180,1.15888,1.159005,1.158845,1.159,322
1970-01-01 00:00:01.539282240,1.159,1.15906,1.15875,1.159,489
1970-01-01 00:00:01.539282300,1.159,1.159145,1.158955,1.159095,435
1970-01-01 00:00:01.539282360,1.159095,1.159175,1.158985,1.159115,392
1970-01-01 00:00:01.539282420,1.15911,1.159145,1.159005,1.159095,371
1970-01-01 00:00:01.539282480,1.15909,1.15924,1.158885,1.159145,395
1970-01-01 00:00:01.539282540,1.159145,1.15936,1.159135,1.159305,245
1970-01-01 00:00:01.539282600,1.159305,1.15943,1.15917,1.15941,350
1970-01-01 00:00:01.539282660,1.159415,1.159435,1.159195,1.159235,260
1970-01-01 00:00:01.539282720,1.15923,1.159235,1.15888,1.15892,248
1970-01-01 00:00:01.539282780,1.158925,1.15894,1.158765,1.158785,304
1970-01-01 00:00:01.539282840,1.15879,1.158995,1.15872,1.15899,278
1970-01-01 00:00:01.539282900,1.158985,1.15925,1.158885,1.15921,294
1970-01-01 00:00:01.539282960,1.159225,1.159385,1.1591,1.159335,352
1970-01-01 00:00:01.539283020,1.15934,1.159385,1.159245,1.159295,409
1970-01-01 00:00:01.539283080,1.1593,1.159625,1.159235,1.159395,433
1970-01-01 00:00:01.539283140,1.1594,1.159415,1.15918,1.15922,429
1970-01-01 00:00:01.539283200,1.159225,1.159585,1.159225,1.159485,479
1970-01-01 00:00:01.539283260,1.159485,1.159595,1.15941,1.159555,312
1970-01-01 00:00:01.539283320,1.159555,1.159695,1.159535,1.159545,407
1970-01-01 00:00:01.539283380,1.15955,1.159695,1.159545,1.15968,421
1970-01-01 00:00:01.539283440,1.15968,1.15972,1.159445,1.15947,509
1970-01-01 00:00:01.539283500,1.15947,1.15963,1.159445,1.15949,547
1970-01-01 00:00:01.539283560,1.159485,1.159565,1.159405,1.159445,431
1970-01-01 00:00:01.539283620,1.159445,1.159685,1.159435,1.15951,708
1970-01-01 00:00:01.539283680,1.159505,1.159785,1.159475,1.159565,612
1970-01-01 00:00:01.539283740,1.15957,1.15964,1.1595,1.15955,440
1970-01-01 00:00:01.539283800,1.15954,1.15954,1.159365,1.159445,544
1970-01-01 00:00:01.539283860,1.159445,1.15959,1.15931,1.159445,502
1970-01-01 00:00:01.539283920,1.159445,1.159575,1.15936,1.159575,376
1970-01-01 00:00:01.539283980,1.15959,1.15959,1.159335,1.15937,491
1970-01-01 00:00:01.539284040,1.159375,1.15941,1.1593,1.15939,457
1970-01-01 00:00:01.539284100,1.1594,1.159435,1.15933,1.159345,373
1970-01-01 00:00:01.539284160,1.15935,1.15938,1.159215,1.159285,413
1970-01-01 00:00:01.539284220,1.15928,1.159345,1.15922,1.159245,466
1970-01-01 00:00:01.539284280,1.159245,1.159275,1.15899,1.15903,434
1970-01-01 00:00:01.539284340,1.159025,1.15923,1.15899,1.15914,258
1970-01-01 00:00:01.539284400,1.159135,1.15948,1.159135,1.15944,475
1970-01-01 00:00:01.539284460,1.15945,1.15947,1.159225,1.159235,525
1970-01-01 00:00:01.539284520,1.15924,1.15941,1.15912,1.15939,462
1970-01-01 00:00:01.539284580,1.159385,1.159415,1.15923,1.159285,481
1970-01-01 00:00:01.539284640,1.15928,1.159405,1.15922,1.15924,329
1970-01-01 00:00:01.539284700,1.159235,1.15941,1.15922,1.159375,382
1970-01-01 00:00:01.539284760,1.15937,1.159375,1.159165,1.159175,274
1970-01-01 00:00:01.539284820,1.15917,1.1592,1.15907,1.159195,237
1970-01-01 00:00:01.539284880,1.15919,1.15921,1.15907,1.159105,267
1970-01-01 00:00:01.539284940,1.1591,1.15924,1.1591,1.159165,261
1970-01-01 00:00:01.539285000,1.15916,1.159215,1.15912,1.159195,325
1970-01-01 00:00:01.539285060,1.15919,1.15922,1.15912,1.15917,322
1970-01-01 00:00:01.539285120,1.159165,1.159205,1.159025,1.159095,260
1970-01-01 00:00:01.539285180,1.159095,1.159205,1.159095,1.15918,265
1970-01-01 00:00:01.539285240,1.15918,1.159405,1.159165,1.159335,376
1970-01-01 00:00:01.539285300,1.159335,1.159475,1.159215,1.159235,556
1970-01-01 00:00:01.539285360,1.159255,1.15926,1.158965,1.15897,447
1970-01-01 00:00:01.539285420,1.15897,1.159225,1.158935,1.159045,528
1970-01-01 00:00:01.539285480,1.159045,1.15921,1.158965,1.159115,602
1970-01-01 00:00:01.539285540,1.15911,1.15911,1.158975,1.15899,516
1970-01-01 00:00:01.539285600,1.158995,1.15918,1.15898,1.15904,502
1970-01-01 00:00:01.539285660,1.159045,1.159105,1.158875,1.15888,414
1970-01-01 00:00:01.539285720,1.15888,1.15893,1.15882,1.158835,424
1970-01-01 00:00:01.539285780,1.158835,1.1589,1.158775,1.158825,398
1970-01-01 00:00:01.539285840,1.15882,1.15887,1.15869,1.15873,237
1970-01-01 00:00:01.539285900,1.15873,1.15884,1.158695,1.15883,317
1970-01-01 00:00:01.539285960,1.15885,1.158935,1.158775,1.15878,305
1970-01-01 00:00:01.539286020,1.15878,1.158795,1.15863,1.15865,349
1970-01-01 00:00:01.539286080,1.15865,1.15868,1.158525,1.15858,372
1970-01-01 00:00:01.539286140,1.158585,1.15874,1.158575,1.158725,311
1970-01-01 00:00:01.539286200,1.15873,1.15889,1.158725,1.158835,340
1970-01-01 00:00:01.539286260,1.15883,1.158915,1.15873,1.15884,332
1970-01-01 00:00:01.539286320,1.15884,1.158995,1.158835,1.158985,259
1970-01-01 00:00:01.539286380,1.15898,1.15904,1.158845,1.15894,299
1970-01-01 00:00:01.539286440,1.15894,1.15904,1.158885,1.15903,315
1970-01-01 00:00:01.539286500,1.159035,1.159085,1.158925,1.158985,268
1970-01-01 00:00:01.539286560,1.15898,1.15914,1.158805,1.159135,385
1970-01-01 00:00:01.539286620,1.15914,1.15924,1.15909,1.15919,292
1970-01-01 00:00:01.539286680,1.15919,1.15925,1.15916,1.15924,256
1970-01-01 00:00:01.539286740,1.159255,1.159325,1.159195,1.159295,402
1970-01-01 00:00:01.539286800,1.159285,1.159375,1.159275,1.15934,251
1970-01-01 00:00:01.539286860,1.159335,1.15934,1.15925,1.15928,204
1970-01-01 00:00:01.539286920,1.15928,1.15929,1.159135,1.15926,226
1970-01-01 00:00:01.539286980,1.159265,1.15933,1.159215,1.159215,269
1970-01-01 00:00:01.539287040,1.1592,1.15928,1.15913,1.1592,267
1970-01-01 00:00:01.539287100,1.159195,1.15921,1.15903,1.15913,342
1970-01-01 00:00:01.539287160,1.15913,1.15925,1.1591,1.15918,260
1970-01-01 00:00:01.539287220,1.15919,1.159285,1.159165,1.15918,196
1970-01-01 00:00:01.539287280,1.15918,1.15923,1.159115,1.159165,190
1970-01-01 00:00:01.539287340,1.159175,1.15925,1.159085,1.159185,211
1970-01-01 00:00:01.539287400,1.159185,1.15923,1.15912,1.159125,301
1970-01-01 00:00:01.539287460,1.159125,1.15914,1.15909,1.15913,211
1970-01-01 00:00:01.539287520,1.159125,1.159385,1.15912,1.15934,215
1970-01-01 00:00:01.539287580,1.15937,1.159375,1.15923,1.15933,212
1970-01-01 00:00:01.539287640,1.15933,1.15943,1.15929,1.15938,197
1970-01-01 00:00:01.539287700,1.159385,1.159385,1.159235,1.159235,133
1970-01-01 00:00:01.539287760,1.15924,1.159365,1.15924,1.159335,83
1970-01-01 00:00:01.539287820,1.159335,1.159335,1.15923,1.15923,84
1970-01-01 00:00:01.539287880,1.15923,1.159435,1.15923,1.15938,150
1970-01-01 00:00:01.539287940,1.15938,1.159435,1.15917,1.15917,115
1970-01-01 00:00:01.539288000,1.15917,1.15937,1.159165,1.15935,212
1970-01-01 00:00:01.539288060,1.15941,1.159485,1.159225,1.15924,203
1970-01-01 00:00:01.539288120,1.159235,1.15925,1.15913,1.15924,128
1970-01-01 00:00:01.539288180,1.15924,1.159385,1.15923,1.15932,129
1970-01-01 00:00:01.539288240,1.15932,1.159525,1.15932,1.159405,116
1970-01-01 00:00:01.539288300,1.159405,1.15948,1.15923,1.15946,142
1970-01-01 00:00:01.539288360,1.159465,1.15953,1.15928,1.159395,161
1970-01-01 00:00:01.539288420,1.159395,1.159515,1.159275,1.159465,141
1970-01-01 00:00:01.539288480,1.159465,1.159535,1.15928,1.159425,382
1970-01-01 00:00:01.539288540,1.159425,1.1595,1.159405,1.159425,186
1970-01-01 00:00:01.539288600,1.159415,1.159575,1.159375,1.1595,213
1970-01-01 00:00:01.539288660,1.1595,1.159665,1.1595,1.159575,155
1970-01-01 00:00:01.539288720,1.159575,1.15967,1.15957,1.15967,95
1970-01-01 00:00:01.539288780,1.159665,1.159685,1.15966,1.159665,23
1970-01-01 00:00:01.539288840,1.159665,1.15967,1.15964,1.15967,63
1970-01-01 00:00:01.539288900,1.159665,1.159665,1.159565,1.159615,75
1970-01-01 00:00:01.539288960,1.15961,1.15967,1.159575,1.15958,51
1970-01-01 00:00:01.539289020,1.15958,1.15958,1.159565,1.159565,11
1970-01-01 00:00:01.539289080,1.159565,1.15958,1.15952,1.159565,30
1970-01-01 00:00:01.539289140,1.15957,1.15957,1.15952,1.15957,40
1970-01-01 00:00:01.539289200,1.15957,1.15957,1.15953,1.15957,29
1970-01-01 00:00:01.539289260,1.15957,1.15957,1.15956,1.15956,13
1970-01-01 00:00:01.539289320,1.15956,1.15957,1.15956,1.159565,16
1970-01-01 00:00:01.539289380,1.159565,1.159605,1.159565,1.159605,20
1970-01-01 00:00:01.539289440,1.159605,1.159615,1.15957,1.159615,40
1970-01-01 00:00:01.539289500,1.159615,1.15967,1.159615,1.15967,33
1970-01-01 00:00:01.539289560,1.159685,1.159795,1.159615,1.15971,76
1970-01-01 00:00:01.539289620,1.15971,1.15977,1.15967,1.15974,94
1970-01-01 00:00:01.539289680,1.15974,1.159775,1.159725,1.159775,20
1970-01-01 00:00:01.539289740,1.159775,1.159855,1.159775,1.159825,72
1970-01-01 00:00:01.539289800,1.15982,1.159855,1.1597,1.15977,74
1970-01-01 00:00:01.539289860,1.15977,1.15977,1.159555,1.159575,93
1970-01-01 00:00:01.539289920,1.159575,1.159605,1.159485,1.159605,43
1970-01-01 00:00:01.539289980,1.159605,1.159605,1.159565,1.159575,23
1970-01-01 00:00:01.539290040,1.15957,1.1596,1.159525,1.159575,67
1970-01-01 00:00:01.539290100,1.159575,1.159575,1.15956,1.15956,7
1970-01-01 00:00:01.539290160,1.15956,1.159575,1.159555,1.15957,13
1970-01-01 00:00:01.539290220,1.15957,1.159605,1.159455,1.15948,130
1970-01-01 00:00:01.539290280,1.15947,1.159535,1.15947,1.15947,42
1970-01-01 00:00:01.539290340,1.15947,1.159495,1.159465,1.15947,34
1970-01-01 00:00:01.539290400,1.159475,1.159525,1.159465,1.15952,64
1970-01-01 00:00:01.539290460,1.15952,1.15958,1.159515,1.159565,45
1970-01-01 00:00:01.539290520,1.159565,1.159575,1.15952,1.159545,44
1970-01-01 00:00:01.539290580,1.159545,1.15955,1.159515,1.159525,9
1970-01-01 00:00:01.539290640,1.15953,1.15955,1.159525,1.159545,11
1970-01-01 00:00:01.539290700,1.159545,1.15958,1.159525,1.15953,18
1970-01-01 00:00:01.539290760,1.15954,1.15955,1.159495,1.15952,44
1970-01-01 00:00:01.539290820,1.15952,1.15952,1.159475,1.159495,35
1970-01-01 00:00:01.539290880,1.159505,1.15951,1.15947,1.15947,30
1970-01-01 00:00:01.539290940,1.15947,1.15947,1.159455,1.159455,12
1970-01-01 00:00:01.539291000,1.159455,1.15946,1.159455,1.15946,5
1970-01-01 00:00:01.539291060,1.15946,1.159465,1.159445,1.15945,18
1970-01-01 00:00:01.539291120,1.159455,1.15946,1.159445,1.159455,9
1970-01-01 00:00:01.539291180,1.159455,1.15946,1.15945,1.15946,5
1970-01-01 00:00:01.539291240,1.15946,1.15948,1.159405,1.15945,73
1970-01-01 00:00:01.539291300,1.15946,1.159475,1.15942,1.159435,86
1970-01-01 00:00:01.539291360,1.159435,1.159435,1.15936,1.159395,107
1970-01-01 00:00:01.539291420,1.159395,1.1594,1.159345,1.159345,40
1970-01-01 00:00:01.539291480,1.159345,1.159375,1.15933,1.159355,21
1970-01-01 00:00:01.539291540,1.159355,1.159355,1.159295,1.15933,59
1970-01-01 00:00:01.539291600,1.159325,1.1594,1.159305,1.159345,65
1970-01-01 00:00:01.539291660,1.159345,1.159345,1.159345,1.159345,0
1970-01-01 00:00:01.539291720,1.159345,1.159345,1.159345,1.159345,0
1970-01-01 00:00:01.539291780,1.159345,1.159345,1.159345,1.159345,0
1970-01-01 00:00:01.539291840,1.159345,1.159345,1.159345,1.159345,0
1970-01-01 00:00:01.539291900,1.159345,1.159345,1.159345,1.159345,0
1970-01-01 00:00:01.539291960,1.159345,1.159345,1.159345,1.159345,0
1970-01-01 00:00:01.539292020,1.159345,1.159345,1.15896,1.15906,6
1970-01-01 00:00:01.539292080,1.15906,1.15906,1.15896,1.15896,5
1970-01-01 00:00:01.539292140,1.15896,1.159045,1.15896,1.159045,2
1970-01-01 00:00:01.539292200,1.159045,1.159045,1.15896,1.15896,6
1970-01-01 00:00:01.539292260,1.15904,1.159195,1.158945,1.15899,274
1970-01-01 00:00:01.539292320,1.15899,1.15926,1.15899,1.15925,19
1970-01-01 00:00:01.539292380,1.15925,1.15931,1.15923,1.15931,15
1970-01-01 00:00:01.539292440,1.15931,1.15932,1.159285,1.159285,10
1970-01-01 00:00:01.539292500,1.159285,1.15931,1.15927,1.1593,10
1970-01-01 00:00:01.539292560,1.1593,1.15931,1.15926,1.15931,7
1970-01-01 00:00:01.539292620,1.15931,1.159315,1.159275,1.159305,14
1970-01-01 00:00:01.539292680,1.159305,1.159335,1.15929,1.159295,11
1970-01-01 00:00:01.539292740,1.15929,1.15929,1.15927,1.15929,5
1970-01-01 00:00:01.539292800,1.15929,1.1593,1.15891,1.159025,194
1970-01-01 00:00:01.539292860,1.159025,1.15905,1.159025,1.15904,5
1970-01-01 00:00:01.539292920,1.15904,1.159075,1.15902,1.15907,25
1970-01-01 00:00:01.539292980,1.15907,1.15909,1.158795,1.15893,84
1970-01-01 00:00:01.539293040,1.15893,1.15908,1.158905,1.158905,35
1970-01-01 00:00:01.539293100,1.158905,1.15894,1.158835,1.15894,9
1970-01-01 00:00:01.539293160,1.158945,1.159225,1.158925,1.159225,65
1970-01-01 00:00:01.539293220,1.159235,1.15924,1.15922,1.159225,16
1970-01-01 00:00:01.539293280,1.159215,1.159215,1.15919,1.159215,6
1970-01-01 00:00:01.539293340,1.159215,1.159255,1.159215,1.15925,8
1970-01-01 00:00:01.539293400,1.15925,1.15925,1.15905,1.15905,19
1970-01-01 00:00:01.539293460,1.159055,1.159095,1.15905,1.159095,10
1970-01-01 00:00:01.539293520,1.159095,1.159095,1.159075,1.15909,8
1970-01-01 00:00:01.539293580,1.15909,1.159095,1.159035,1.15905,45
1970-01-01 00:00:01.539293640,1.15906,1.159245,1.15904,1.159245,57
1970-01-01 00:00:01.539293700,1.159235,1.15925,1.159195,1.15923,35
1970-01-01 00:00:01.539293760,1.15923,1.159255,1.159065,1.159195,63
1970-01-01 00:00:01.539293820,1.159195,1.15921,1.159115,1.159165,21
1970-01-01 00:00:01.539293880,1.159165,1.159165,1.158765,1.15896,89
1970-01-01 00:00:01.539293940,1.15896,1.159115,1.15896,1.159105,14
1970-01-01 00:00:01.539294000,1.159105,1.159115,1.159085,1.159095,11
1970-01-01 00:00:01.539294060,1.159095,1.159095,1.159085,1.159085,2
1970-01-01 00:00:01.539294120,1.159085,1.1591,1.159085,1.159095,5
1970-01-01 00:00:01.539294180,1.159095,1.159115,1.159085,1.15909,16
1970-01-01 00:00:01.539294240,1.15909,1.15915,1.159075,1.15915,14
1970-01-01 00:00:01.539294300,1.15915,1.159165,1.159145,1.15915,6
1970-01-01 00:00:01.539294360,1.15914,1.159175,1.159105,1.15912,45
1970-01-01 00:00:01.539294420,1.15912,1.159195,1.15912,1.15919,38
1970-01-01 00:00:01.539294480,1.15919,1.15922,1.15919,1.159205,24
1970-01-01 00:00:01.539294540,1.159205,1.159215,1.15916,1.159215,14
1970-01-01 00:00:01.539294600,1.159215,1.15922,1.1592,1.1592,16
1970-01-01 00:00:01.539294660,1.1592,1.159255,1.15919,1.15923,37
1970-01-01 00:00:01.539294720,1.15923,1.159245,1.159155,1.159155,23
1970-01-01 00:00:01.539294780,1.159155,1.159165,1.159055,1.159055,18
1970-01-01 00:00:01.539294840,1.159055,1.159115,1.159055,1.159115,36
1970-01-01 00:00:01.539294900,1.159115,1.15912,1.15911,1.15911,10
1970-01-01 00:00:01.539294960,1.15911,1.15912,1.1591,1.15912,6
1970-01-01 00:00:01.539295020,1.15912,1.15912,1.15905,1.159075,86
1970-01-01 00:00:01.539295080,1.159075,1.159235,1.159075,1.159205,36
1970-01-01 00:00:01.539295140,1.159205,1.159215,1.159175,1.1592,14
1970-01-01 00:00:01.539295200,1.1592,1.159205,1.159145,1.159185,38
1970-01-01 00:00:01.539295260,1.15918,1.159275,1.15916,1.15921,278
1970-01-01 00:00:01.539295320,1.159185,1.159215,1.1591,1.15918,304
1970-01-01 00:00:01.539295380,1.159165,1.15917,1.15903,1.159055,118
1970-01-01 00:00:01.539295440,1.15905,1.15916,1.158995,1.15906,126
1970-01-01 00:00:01.539295500,1.15906,1.15913,1.15898,1.15913,67
1970-01-01 00:00:01.539295560,1.159115,1.15913,1.15906,1.159085,121
1970-01-01 00:00:01.539295620,1.15909,1.15914,1.15902,1.159105,78
1970-01-01 00:00:01.539295680,1.15911,1.159145,1.159105,1.15914,26
1970-01-01 00:00:01.539295740,1.15914,1.15914,1.159115,1.159135,8
1970-01-01 00:00:01.539295800,1.159135,1.15916,1.15913,1.159155,41
1970-01-01 00:00:01.539295860,1.159145,1.15915,1.15912,1.159145,31
1970-01-01 00:00:01.539295920,1.159145,1.159145,1.15905,1.159095,31
1970-01-01 00:00:01.539295980,1.1591,1.15912,1.1591,1.15911,11
1970-01-01 00:00:01.539296040,1.15911,1.15911,1.159045,1.159095,15
1970-01-01 00:00:01.539296100,1.159095,1.159155,1.15904,1.15915,32
1970-01-01 00:00:01.539296160,1.15915,1.15917,1.15914,1.15916,21
1970-01-01 00:00:01.539296220,1.15916,1.159165,1.15916,1.15916,6
1970-01-01 00:00:01.539296280,1.15916,1.15917,1.15916,1.15916,6
1970-01-01 00:00:01.539296340,1.15916,1.15925,1.15916,1.15922,40
1970-01-01 00:00:01.539296400,1.15922,1.15923,1.159195,1.15922,17
1970-01-01 00:00:01.539296460,1.159235,1.15925,1.159235,1.159245,8
1970-01-01 00:00:01.539296520,1.159245,1.15936,1.159245,1.15931,48
1970-01-01 00:00:01.539296580,1.15931,1.15931,1.15931,1.15931,0
1970-01-01 00:00:01.539296640,1.15931,1.159355,1.159305,1.159315,35
1970-01-01 00:00:01.539296700,1.159315,1.15936,1.15931,1.15931,32
1970-01-01 00:00:01.539296760,1.15931,1.159365,1.15931,1.15936,23
1970-01-01 00:00:01.539296820,1.15936,1.15936,1.15935,1.159355,7
1970-01-01 00:00:01.539296880,1.159355,1.159355,1.15931,1.15931,24
1970-01-01 00:00:01.539296940,1.15931,1.159315,1.15931,1.15931,6
1970-01-01 00:00:01.539297000,1.15931,1.15937,1.159305,1.15936,26
1970-01-01 00:00:01.539297060,1.15936,1.159395,1.15936,1.159365,34
1970-01-01 00:00:01.539297120,1.15936,1.15939,1.15935,1.159375,33
1970-01-01 00:00:01.539297180,1.159375,1.15941,1.15936,1.15941,19
1970-01-01 00:00:01.539297240,1.15941,1.15941,1.15941,1.15941,0
1970-01-01 00:00:01.539297300,1.15941,1.15946,1.15937,1.15946,27
1970-01-01 00:00:01.539297360,1.15946,1.159465,1.159455,1.15946,7
1970-01-01 00:00:01.539297420,1.15946,1.159465,1.15946,1.159465,5
1970-01-01 00:00:01.539297480,1.159465,1.15947,1.159465,1.15947,3
1970-01-01 00:00:01.539297540,1.15947,1.15947,1.15941,1.159415,20
1970-01-01 00:00:01.539297600,1.159415,1.159415,1.159405,1.159415,3
1970-01-01 00:00:01.539297660,1.159415,1.159415,1.15941,1.159415,3
1970-01-01 00:00:01.539297720,1.15944,1.159485,1.15944,1.15947,44
1970-01-01 00:00:01.539297780,1.15947,1.159485,1.15935,1.159365,27
1970-01-01 00:00:01.539297840,1.159365,1.15938,1.159365,1.15937,6
1970-01-01 00:00:01.539297900,1.15937,1.15937,1.15936,1.159365,7
1970-01-01 00:00:01.539297960,1.159365,1.159365,1.15936,1.15936,3
1970-01-01 00:00:01.539298020,1.15936,1.15936,1.15936,1.15936,0
1970-01-01 00:00:01.539298080,1.15936,1.15936,1.159305,1.159305,13
1970-01-01 00:00:01.539298140,1.159305,1.15931,1.159305,1.159305,2
1970-01-01 00:00:01.539298200,1.159305,1.159315,1.159305,1.159305,3
1970-01-01 00:00:01.539298260,1.15931,1.159355,1.15928,1.159295,40
1970-01-01 00:00:01.539298320,1.159295,1.159295,1.159255,1.159255,32
1970-01-01 00:00:01.539298380,1.159255,1.159295,1.159255,1.159255,21
1970-01-01 00:00:01.539298440,1.159255,1.15929,1.159245,1.159255,68
1970-01-01 00:00:01.539298500,1.159255,1.159305,1.1592,1.1593,29
1970-01-01 00:00:01.539298560,1.1593,1.15931,1.1593,1.1593,4
1970-01-01 00:00:01.539298620,1.1593,1.159305,1.1593,1.1593,2
1970-01-01 00:00:01.539298680,1.1593,1.1593,1.159295,1.159295,2
1970-01-01 00:00:01.539298740,1.159295,1.159295,1.159205,1.159215,38
1970-01-01 00:00:01.539298800,1.159215,1.15926,1.15921,1.15924,44
1970-01-01 00:00:01.539298860,1.15925,1.15925,1.1592,1.15925,65
1970-01-01 00:00:01.539298920,1.15925,1.159255,1.15921,1.15921,34
1970-01-01 00:00:01.539298980,1.15921,1.15921,1.159205,1.15921,7
1970-01-01 00:00:01.539299040,1.15921,1.15921,1.15921,1.15921,5
1970-01-01 00:00:01.539299100,1.15921,1.15921,1.1592,1.1592,13
1970-01-01 00:00:01.539299160,1.159205,1.159205,1.1592,1.1592,4
1970-01-01 00:00:01.539299220,1.1592,1.159205,1.159195,1.159205,8
1970-01-01 00:00:01.539299280,1.159205,1.159205,1.1592,1.1592,4
1970-01-01 00:00:01.539299340,1.1592,1.159205,1.159195,1.1592,7
1970-01-01 00:00:01.539299400,1.1592,1.1592,1.159175,1.15919,26
1970-01-01 00:00:01.539299460,1.15919,1.15919,1.158995,1.159,73
1970-01-01 00:00:01.539299520,1.159,1.159,1.15895,1.15895,30
1970-01-01 00:00:01.539299580,1.15895,1.158995,1.158905,1.158995,51
1970-01-01 00:00:01.539299640,1.158995,1.158995,1.15889,1.158905,33
1970-01-01 00:00:01.539299700,1.158905,1.158955,1.1589,1.158955,26
1970-01-01 00:00:01.539299760,1.158955,1.159015,1.158955,1.159015,38
1970-01-01 00:00:01.539299820,1.159015,1.159075,1.159015,1.159065,17
1970-01-01 00:00:01.539299880,1.159065,1.159075,1.159015,1.159015,19
1970-01-01 00:00:01.539299940,1.159015,1.15907,1.159015,1.15907,8
1970-01-01 00:00:01.539300000,1.159065,1.15907,1.159065,1.15907,4
1970-01-01 00:00:01.539300060,1.15907,1.15909,1.159065,1.15908,14
1970-01-01 00:00:01.539300120,1.15908,1.159135,1.15907,1.159125,34
1970-01-01 00:00:01.539300180,1.159125,1.159125,1.159115,1.15912,7
1970-01-01 00:00:01.539300240,1.15912,1.15912,1.159115,1.15912,7
1970-01-01 00:00:01.539300300,1.15912,1.15912,1.159115,1.15912,8
1970-01-01 00:00:01.539300360,1.15912,1.159125,1.159115,1.15912,13
1970-01-01 00:00:01.539300420,1.159125,1.159125,1.159015,1.15903,38
1970-01-01 00:00:01.539300480,1.15903,1.15903,1.158975,1.159015,34
1970-01-01 00:00:01.539300540,1.159015,1.15902,1.15901,1.15901,9
1970-01-01 00:00:01.539300600,1.15901,1.159025,1.15901,1.159025,10
1970-01-01 00:00:01.539300660,1.159025,1.15903,1.15902,1.15902,6
1970-01-01 00:00:01.539300720,1.159015,1.159075,1.159015,1.159075,33
1970-01-01 00:00:01.539300780,1.15908,1.159125,1.15908,1.15912,8
1970-01-01 00:00:01.539300840,1.15912,1.159165,1.159115,1.15912,35
1970-01-01 00:00:01.539300900,1.15912,1.159125,1.15907,1.159075,35
1970-01-01 00:00:01.539300960,1.159075,1.159075,1.159055,1.159065,20
1970-01-01 00:00:01.539301020,1.15906,1.159065,1.15905,1.159055,12
1970-01-01 00:00:01.539301080,1.159055,1.159065,1.159025,1.159025,19
1970-01-01 00:00:01.539301140,1.159025,1.159075,1.159025,1.159065,20
1970-01-01 00:00:01.539301200,1.159065,1.159065,1.15902,1.159025,37
1970-01-01 00:00:01.539301260,1.159025,1.159075,1.159025,1.159075,15
1970-01-01 00:00:01.539301320,1.159075,1.159075,1.15907,1.159075,6
1970-01-01 00:00:01.539301380,1.159075,1.159075,1.159065,1.159065,15
1970-01-01 00:00:01.539301440,1.159065,1.15913,1.159065,1.159125,28
1970-01-01 00:00:01.539301500,1.159125,1.15913,1.15912,1.15912,9
1970-01-01 00:00:01.539301560,1.15912,1.159175,1.159115,1.159155,55
1970-01-01 00:00:01.539301620,1.159155,1.15918,1.15909,1.159175,61
1970-01-01 00:00:01.539301680,1.159175,1.159185,1.159155,1.15917,28
1970-01-01 00:00:01.539301740,1.15917,1.15922,1.15916,1.15917,72
1970-01-01 00:00:01.539301800,1.15917,1.15917,1.159115,1.15912,50
1970-01-01 00:00:01.539301860,1.15912,1.15912,1.15911,1.15911,7
1970-01-01 00:00:01.539301920,1.15911,1.15911,1.15901,1.159015,27
1970-01-01 00:00:01.539301980,1.159015,1.15907,1.159015,1.159055,24
1970-01-01 00:00:01.539302040,1.159055,1.15908,1.159055,1.15906,15
1970-01-01 00:00:01.539302100,1.159055,1.15906,1.15897,1.15906,104
1970-01-01 00:00:01.539302160,1.15906,1.159115,1.159055,1.15911,18
1970-01-01 00:00:01.539302220,1.15911,1.15911,1.159055,1.15907,42
1970-01-01 00:00:01.539302280,1.15907,1.15907,1.15906,1.15907,8
1970-01-01 00:00:01.539302340,1.15906,1.15908,1.15901,1.159015,46
1970-01-01 00:00:01.539302400,1.159015,1.15908,1.159005,1.15901,83
1970-01-01 00:00:01.539302460,1.158995,1.15908,1.158915,1.15907,198
1970-01-01 00:00:01.539302520,1.159075,1.159175,1.15907,1.159115,93
1970-01-01 00:00:01.539302580,1.15912,1.159265,1.159115,1.159215,67
1970-01-01 00:00:01.539302640,1.159215,1.159315,1.159205,1.159215,111
1970-01-01 00:00:01.539302700,1.159215,1.15923,1.159095,1.159115,77
1970-01-01 00:00:01.539302760,1.159115,1.159165,1.1591,1.159145,101
1970-01-01 00:00:01.539302820,1.159145,1.159155,1.15909,1.159145,168
1970-01-01 00:00:01.539302880,1.159135,1.15915,1.159065,1.159065,114
1970-01-01 00:00:01.539302940,1.159065,1.15908,1.159005,1.159045,151
1970-01-01 00:00:01.539303000,1.159045,1.159045,1.158925,1.158925,130
1970-01-01 00:00:01.539303060,1.158925,1.15895,1.158855,1.15887,119
1970-01-01 00:00:01.539303120,1.15887,1.158985,1.158765,1.158985,241
1970-01-01 00:00:01.539303180,1.159,1.15908,1.158975,1.15899,136
1970-01-01 00:00:01.539303240,1.158985,1.159165,1.158965,1.15915,161
1970-01-01 00:00:01.539303300,1.159155,1.15917,1.159045,1.1591,193
1970-01-01 00:00:01.539303360,1.159105,1.15925,1.159095,1.159235,170
1970-01-01 00:00:01.539303420,1.15923,1.15935,1.159215,1.159215,189
1970-01-01 00:00:01.539303480,1.159215,1.159375,1.159215,1.15932,139
1970-01-01 00:00:01.539303540,1.15932,1.159375,1.15932,1.15932,106
1970-01-01 00:00:01.539303600,1.15932,1.159375,1.159305,1.15936,104
1970-01-01 00:00:01.539303660,1.15935,1.159435,1.15928,1.15939,147
1970-01-01 00:00:01.539303720,1.15939,1.159425,1.159335,1.159395,172
1970-01-01 00:00:01.539303780,1.159385,1.15939,1.15927,1.159315,144
1970-01-01 00:00:01.539303840,1.159305,1.15939,1.1593,1.159315,112
1970-01-01 00:00:01.539303900,1.159315,1.159415,1.1593,1.159415,92
1970-01-01 00:00:01.539303960,1.159415,1.15946,1.1594,1.15942,132
1970-01-01 00:00:01.539304020,1.159425,1.159465,1.15942,1.159465,45
1970-01-01 00:00:01.539304080,1.159465,1.159545,1.159465,1.159515,60
1970-01-01 00:00:01.539304140,1.159515,1.159555,1.15947,1.15953,45
1970-01-01 00:00:01.539304200,1.159535,1.159575,1.15947,1.159565,65
1970-01-01 00:00:01.539304260,1.15957,1.159625,1.15953,1.159535,83
1970-01-01 00:00:01.539304320,1.159535,1.15968,1.159535,1.15968,196
1970-01-01 00:00:01.539304380,1.159685,1.15972,1.15955,1.15963,237
1970-01-01 00:00:01.539304440,1.15963,1.159665,1.15962,1.159635,107
1970-01-01 00:00:01.539304500,1.159645,1.15966,1.15961,1.159635,80
1970-01-01 00:00:01.539304560,1.159635,1.159635,1.159565,1.15957,92
1970-01-01 00:00:01.539304620,1.159575,1.159585,1.159495,1.15953,139
1970-01-01 00:00:01.539304680,1.15953,1.15955,1.15951,1.15952,50
1970-01-01 00:00:01.539304740,1.15952,1.159525,1.15951,1.159515,22
1970-01-01 00:00:01.539304800,1.15952,1.159525,1.159485,1.15952,48
1970-01-01 00:00:01.539304860,1.15952,1.159525,1.15952,1.15952,13
1970-01-01 00:00:01.539304920,1.15952,1.159555,1.15952,1.15952,85
1970-01-01 00:00:01.539304980,1.15952,1.15953,1.159515,1.15953,24
1970-01-01 00:00:01.539305040,1.15953,1.159565,1.15952,1.159565,67
1970-01-01 00:00:01.539305100,1.159565,1.159565,1.15952,1.15952,77
1970-01-01 00:00:01.539305160,1.15952,1.159575,1.159495,1.15957,65
1970-01-01 00:00:01.539305220,1.15957,1.159715,1.159485,1.159715,104
1970-01-01 00:00:01.539305280,1.15972,1.15981,1.159685,1.15973,131
1970-01-01 00:00:01.539305340,1.15973,1.15973,1.159665,1.15968,65
1970-01-01 00:00:01.539305400,1.15968,1.159705,1.15967,1.159695,57
1970-01-01 00:00:01.539305460,1.159695,1.159715,1.15967,1.159675,69
1970-01-01 00:00:01.539305520,1.159675,1.159725,1.15963,1.159725,54
1970-01-01 00:00:01.539305580,1.159725,1.159785,1.159695,1.15978,44
1970-01-01 00:00:01.539305640,1.15978,1.159885,1.15977,1.15988,53
1970-01-01 00:00:01.539305700,1.159875,1.16025,1.15987,1.159965,356
1970-01-01 00:00:01.539305760,1.15997,1.160055,1.159785,1.15982,287
1970-01-01 00:00:01.539305820,1.15982,1.159825,1.159635,1.15966,119
1970-01-01 00:00:01.539305880,1.15966,1.1597,1.159575,1.15963,138
1970-01-01 00:00:01.539305940,1.15963,1.159825,1.159625,1.159825,94
1970-01-01 00:00:01.539306000,1.159825,1.159875,1.15973,1.159795,127
1970-01-01 00:00:01.539306060,1.159785,1.159875,1.15972,1.15983,105
1970-01-01 00:00:01.539306120,1.159825,1.159855,1.159775,1.15982,160
1970-01-01 00:00:01.539306180,1.159815,1.15988,1.159795,1.15988,83
1970-01-01 00:00:01.539306240,1.159885,1.16007,1.159885,1.15995,170
1970-01-01 00:00:01.539306300,1.15995,1.159955,1.15987,1.15987,102
1970-01-01 00:00:01.539306360,1.15987,1.159885,1.15983,1.15988,85
1970-01-01 00:00:01.539306420,1.15988,1.159925,1.159665,1.15967,115
1970-01-01 00:00:01.539306480,1.15967,1.15972,1.159615,1.159615,106
1970-01-01 00:00:01.539306540,1.159605,1.159675,1.159565,1.159665,172
1970-01-01 00:00:01.539306600,1.159665,1.159745,1.159635,1.15965,91
1970-01-01 00:00:01.539306660,1.15965,1.159855,1.159635,1.159835,85
1970-01-01 00:00:01.539306720,1.15983,1.15989,1.15978,1.15989,74
1970-01-01 00:00:01.539306780,1.15989,1.159965,1.15989,1.159955,100
1970-01-01 00:00:01.539306840,1.15996,1.16023,1.15996,1.16019,169
1970-01-01 00:00:01.539306900,1.16019,1.16033,1.16015,1.160205,211
1970-01-01 00:00:01.539306960,1.16021,1.160285,1.160075,1.160075,241
1970-01-01 00:00:01.539307020,1.160075,1.160075,1.15963,1.15974,306
1970-01-01 00:00:01.539307080,1.159735,1.159835,1.159655,1.159765,218
1970-01-01 00:00:01.539307140,1.15977,1.159855,1.159735,1.159755,127
1970-01-01 00:00:01.539307200,1.159755,1.15979,1.159535,1.1596,184
1970-01-01 00:00:01.539307260,1.159595,1.159855,1.159595,1.159815,170
1970-01-01 00:00:01.539307320,1.159825,1.159855,1.1596,1.159635,146
1970-01-01 00:00:01.539307380,1.159635,1.159645,1.15961,1.159625,45
1970-01-01 00:00:01.539307440,1.15963,1.159645,1.159595,1.159645,59
1970-01-01 00:00:01.539307500,1.159645,1.15968,1.159595,1.159625,69
1970-01-01 00:00:01.539307560,1.159625,1.159685,1.1596,1.159675,84
1970-01-01 00:00:01.539307620,1.15968,1.15973,1.159635,1.15964,73
1970-01-01 00:00:01.539307680,1.15964,1.159645,1.15959,1.15964,57
1970-01-01 00:00:01.539307740,1.15964,1.159655,1.159605,1.159645,59
1970-01-01 00:00:01.539307800,1.159645,1.15968,1.15958,1.159675,100
1970-01-01 00:00:01.539307860,1.15967,1.15968,1.159605,1.159635,133
1970-01-01 00:00:01.539307920,1.159635,1.159635,1.159445,1.159445,189
1970-01-01 00:00:01.539307980,1.15944,1.15961,1.15942,1.1596,174
1970-01-01 00:00:01.539308040,1.1596,1.159615,1.159555,1.159585,134
1970-01-01 00:00:01.539308100,1.159585,1.159825,1.15956,1.159775,165
1970-01-01 00:00:01.539308160,1.15977,1.159935,1.15977,1.15982,164
1970-01-01 00:00:01.539308220,1.159825,1.159855,1.15977,1.159815,170
1970-01-01 00:00:01.539308280,1.15982,1.15986,1.15974,1.15977,160
1970-01-01 00:00:01.539308340,1.15977,1.159825,1.159735,1.159825,86
1970-01-01 00:00:01.539308400,1.159825,1.159825,1.15979,1.15982,45
1970-01-01 00:00:01.539308460,1.159825,1.159945,1.159785,1.159845,147
1970-01-01 00:00:01.539308520,1.15986,1.159885,1.159755,1.159885,70
1970-01-01 00:00:01.539308580,1.159885,1.159885,1.15979,1.15981,101
1970-01-01 00:00:01.539308640,1.159805,1.159815,1.159635,1.15969,91
1970-01-01 00:00:01.539308700,1.15969,1.159735,1.159575,1.1596,139
1970-01-01 00:00:01.539308760,1.159605,1.15968,1.159585,1.15961,108
1970-01-01 00:00:01.539308820,1.15961,1.159665,1.159585,1.15965,126
1970-01-01 00:00:01.539308880,1.15965,1.15966,1.159555,1.159575,155
1970-01-01 00:00:01.539308940,1.15958,1.159655,1.15958,1.15965,79
1970-01-01 00:00:01.539309000,1.159645,1.159685,1.159635,1.159645,83
1970-01-01 00:00:01.539309060,1.159645,1.159645,1.159605,1.159605,69
1970-01-01 00:00:01.539309120,1.159605,1.15961,1.159565,1.159605,59
1970-01-01 00:00:01.539309180,1.159605,1.15964,1.159605,1.15964,11
1970-01-01 00:00:01.539309240,1.159645,1.159695,1.159645,1.15969,52
1970-01-01 00:00:01.539309300,1.15969,1.1597,1.159675,1.159675,30
1970-01-01 00:00:01.539309360,1.159675,1.159685,1.15964,1.15964,38
1970-01-01 00:00:01.539309420,1.15964,1.159655,1.1596,1.1596,103
1970-01-01 00:00:01.539309480,1.1596,1.15963,1.15956,1.1596,71
1970-01-01 00:00:01.539309540,1.1596,1.159635,1.159575,1.159615,51
1970-01-01 00:00:01.539309600,1.15961,1.159635,1.15961,1.159635,37
1970-01-01 00:00:01.539309660,1.159645,1.15973,1.15962,1.15972,114
1970-01-01 00:00:01.539309720,1.15972,1.15973,1.15964,1.159685,87
1970-01-01 00:00:01.539309780,1.15969,1.15972,1.159655,1.159675,31
1970-01-01 00:00:01.539309840,1.159675,1.15969,1.159635,1.15967,50
1970-01-01 00:00:01.539309900,1.15967,1.15967,1.159535,1.159565,107
1970-01-01 00:00:01.539309960,1.159565,1.159585,1.15954,1.159585,82
1970-01-01 00:00:01.539310020,1.159585,1.159585,1.159505,1.15952,65
1970-01-01 00:00:01.539310080,1.15952,1.159595,1.1595,1.15959,114
1970-01-01 00:00:01.539310140,1.159585,1.159595,1.15955,1.159565,117
1970-01-01 00:00:01.539310200,1.15957,1.15961,1.15951,1.15959,96
1970-01-01 00:00:01.539310260,1.15959,1.159635,1.159575,1.15959,78
1970-01-01 00:00:01.539310320,1.15959,1.1596,1.159515,1.15954,40
1970-01-01 00:00:01.539310380,1.15954,1.15956,1.159535,1.159545,68
1970-01-01 00:00:01.539310440,1.15955,1.159555,1.15952,1.15954,91
1970-01-01 00:00:01.539310500,1.159545,1.159565,1.159535,1.15956,67
1970-01-01 00:00:01.539310560,1.15956,1.159565,1.159545,1.159555,30
1970-01-01 00:00:01.539310620,1.159555,1.159555,1.159505,1.159505,84
1970-01-01 00:00:01.539310680,1.159505,1.15951,1.159375,1.15943,152
1970-01-01 00:00:01.539310740,1.15943,1.159445,1.159405,1.15943,75
1970-01-01 00:00:01.539310800,1.159405,1.15952,1.159405,1.1595,65
1970-01-01 00:00:01.539310860,1.159505,1.15951,1.159495,1.159495,25
1970-01-01 00:00:01.539310920,1.159495,1.159595,1.159495,1.159545,92
1970-01-01 00:00:01.539310980,1.159545,1.1596,1.159545,1.159585,82
1970-01-01 00:00:01.539311040,1.15958,1.15963,1.15958,1.15963,46
1970-01-01 00:00:01.539311100,1.159625,1.15966,1.159625,1.15965,110
1970-01-01 00:00:01.539311160,1.15965,1.159905,1.15965,1.159895,150
1970-01-01 00:00:01.539311220,1.159895,1.160005,1.159895,1.159985,145
1970-01-01 00:00:01.539311280,1.159985,1.16044,1.159945,1.16035,261
1970-01-01 00:00:01.539311340,1.16036,1.160755,1.16036,1.16059,434
1970-01-01 00:00:01.539311400,1.16059,1.1606,1.16039,1.16047,151
1970-01-01 00:00:01.539311460,1.160465,1.16064,1.16045,1.160625,180
1970-01-01 00:00:01.539311520,1.160625,1.16065,1.16038,1.1604,155
1970-01-01 00:00:01.539311580,1.1604,1.16053,1.16039,1.160475,146
1970-01-01 00:00:01.539311640,1.160475,1.160645,1.16044,1.160615,186
1970-01-01 00:00:01.539311700,1.160615,1.160665,1.16054,1.16054,163
1970-01-01 00:00:01.539311760,1.160545,1.160595,1.16054,1.160585,96
1970-01-01 00:00:01.539311820,1.160585,1.16069,1.160585,1.160685,75
1970-01-01 00:00:01.539311880,1.160685,1.160725,1.16053,1.16069,141
1970-01-01 00:00:01.539311940,1.16069,1.160805,1.160655,1.160805,157
1970-01-01 00:00:01.539312000,1.1608,1.160805,1.16064,1.16068,201
1970-01-01 00:00:01.539312060,1.160685,1.160875,1.160685,1.16082,228
1970-01-01 00:00:01.539312120,1.16082,1.160915,1.16071,1.160715,183
1970-01-01 00:00:01.539312180,1.1607,1.16078,1.16065,1.160745,135
1970-01-01 00:00:01.539312240,1.160745,1.160845,1.16068,1.16078,160
1970-01-01 00:00:01.539312300,1.16078,1.160815,1.16076,1.16079,69
1970-01-01 00:00:01.539312360,1.160785,1.160785,1.160635,1.16067,130
1970-01-01 00:00:01.539312420,1.160665,1.16068,1.160625,1.160625,89
1970-01-01 00:00:01.539312480,1.160625,1.16066,1.160585,1.160605,91
1970-01-01 00:00:01.539312540,1.1606,1.1606,1.16056,1.160595,96
1970-01-01 00:00:01.539312600,1.16059,1.160595,1.160555,1.160585,62
1970-01-01 00:00:01.539312660,1.160585,1.1606,1.16054,1.16054,98
1970-01-01 00:00:01.539312720,1.16054,1.160555,1.16045,1.16048,101
1970-01-01 00:00:01.539312780,1.160485,1.160485,1.160435,1.16047,105
1970-01-01 00:00:01.539312840,1.160475,1.16065,1.160465,1.160635,104
1970-01-01 00:00:01.539312900,1.160645,1.16066,1.16052,1.160545,159
1970-01-01 00:00:01.539312960,1.160545,1.160605,1.160545,1.160585,75
1970-01-01 00:00:01.539313020,1.160585,1.160655,1.160585,1.16063,125
1970-01-01 00:00:01.539313080,1.160635,1.160645,1.160595,1.160625,70
1970-01-01 00:00:01.539313140,1.160625,1.160645,1.160565,1.160565,76
1970-01-01 00:00:01.539313200,1.16056,1.160595,1.160505,1.160535,54
1970-01-01 00:00:01.539313260,1.160535,1.160535,1.16044,1.160445,110
1970-01-01 00:00:01.539313320,1.160425,1.160435,1.16038,1.16039,80
1970-01-01 00:00:01.539313380,1.16038,1.16039,1.160275,1.16028,100
1970-01-01 00:00:01.539313440,1.16028,1.16033,1.16028,1.160305,40
1970-01-01 00:00:01.539313500,1.1603,1.160335,1.16025,1.160275,137
1970-01-01 00:00:01.539313560,1.160275,1.16029,1.16027,1.16028,33
1970-01-01 00:00:01.539313620,1.16028,1.16029,1.16025,1.16028,31
1970-01-01 00:00:01.539313680,1.16028,1.16028,1.160185,1.16019,64
1970-01-01 00:00:01.539313740,1.16019,1.160205,1.16015,1.16019,41
1970-01-01 00:00:01.539313800,1.16019,1.160255,1.16019,1.160195,58
1970-01-01 00:00:01.539313860,1.160195,1.160195,1.160155,1.160185,37
1970-01-01 00:00:01.539313920,1.16019,1.16019,1.160135,1.16018,68
1970-01-01 00:00:01.539313980,1.16018,1.160255,1.160175,1.16025,107
1970-01-01 00:00:01.539314040,1.160245,1.16036,1.160245,1.160335,68
1970-01-01 00:00:01.539314100,1.16034,1.160385,1.1603,1.16034,102
1970-01-01 00:00:01.539314160,1.16034,1.160345,1.160285,1.160295,59
1970-01-01 00:00:01.539314220,1.160295,1.160335,1.160245,1.16025,82
1970-01-01 00:00:01.539314280,1.160255,1.160385,1.160255,1.16038,99
1970-01-01 00:00:01.539314340,1.160375,1.160435,1.160335,1.160335,118
1970-01-01 00:00:01.539314400,1.16033,1.16036,1.16028,1.16028,109
1970-01-01 00:00:01.539314460,1.16028,1.16028,1.160185,1.16023,78
1970-01-01 00:00:01.539314520,1.16023,1.160265,1.16021,1.160225,46
1970-01-01 00:00:01.539314580,1.160225,1.160235,1.16018,1.16018,35
1970-01-01 00:00:01.539314640,1.160185,1.160335,1.16018,1.160185,147
1970-01-01 00:00:01.539314700,1.160185,1.160235,1.160185,1.1602,59
1970-01-01 00:00:01.539314760,1.1602,1.160255,1.16019,1.16019,107
1970-01-01 00:00:01.539314820,1.16019,1.16024,1.16018,1.16019,59
1970-01-01 00:00:01.539314880,1.16019,1.16019,1.160085,1.16013,129
1970-01-01 00:00:01.539314940,1.160125,1.160135,1.160085,1.16011,59
1970-01-01 00:00:01.539315000,1.16012,1.160135,1.16006,1.16008,79
1970-01-01 00:00:01.539315060,1.160075,1.16018,1.160045,1.160145,121
1970-01-01 00:00:01.539315120,1.160145,1.160185,1.16014,1.160155,49
1970-01-01 00:00:01.539315180,1.16015,1.160185,1.16013,1.16018,78
1970-01-01 00:00:01.539315240,1.16018,1.16038,1.16018,1.16038,78
1970-01-01 00:00:01.539315300,1.16039,1.16054,1.160355,1.16052,89
1970-01-01 00:00:01.539315360,1.160515,1.16059,1.160485,1.16057,115
1970-01-01 00:00:01.539315420,1.160565,1.160625,1.160515,1.160525,97
1970-01-01 00:00:01.539315480,1.160525,1.16056,1.160455,1.16053,72
1970-01-01 00:00:01.539315540,1.160525,1.16055,1.160505,1.160545,82
1970-01-01 00:00:01.539315600,1.160545,1.16059,1.16046,1.16046,100
1970-01-01 00:00:01.539315660,1.160455,1.160625,1.16044,1.16049,179
1970-01-01 00:00:01.539315720,1.160495,1.160505,1.16042,1.160445,107
1970-01-01 00:00:01.539315780,1.160445,1.160445,1.160345,1.16039,58
1970-01-01 00:00:01.539315840,1.16039,1.16043,1.16038,1.16043,55
1970-01-01 00:00:01.539315900,1.160435,1.160525,1.160435,1.16048,77
1970-01-01 00:00:01.539315960,1.16048,1.16048,1.16043,1.16045,99
1970-01-01 00:00:01.539316020,1.16045,1.160525,1.160445,1.160485,96
1970-01-01 00:00:01.539316080,1.160475,1.160535,1.160455,1.160515,86
1970-01-01 00:00:01.539316140,1.160495,1.16054,1.160485,1.16053,49
1970-01-01 00:00:01.539316200,1.16052,1.160535,1.16045,1.16048,65
1970-01-01 00:00:01.539316260,1.16048,1.16054,1.16048,1.16053,54
1970-01-01 00:00:01.539316320,1.16053,1.16053,1.160455,1.160485,36
1970-01-01 00:00:01.539316380,1.160485,1.160495,1.16043,1.16043,60
1970-01-01 00:00:01.539316440,1.16043,1.16044,1.16034,1.16036,66
1970-01-01 00:00:01.539316500,1.16036,1.16041,1.16036,1.160385,64
1970-01-01 00:00:01.539316560,1.160385,1.1605,1.160385,1.160415,70
1970-01-01 00:00:01.539316620,1.16042,1.160435,1.16035,1.160405,81
1970-01-01 00:00:01.539316680,1.16041,1.16041,1.16024,1.160255,114
1970-01-01 00:00:01.539316740,1.160255,1.160335,1.160235,1.16029,81
1970-01-01 00:00:01.539316800,1.16029,1.16029,1.160185,1.160285,67
1970-01-01 00:00:01.539316860,1.16028,1.16034,1.16027,1.16031,49
1970-01-01 00:00:01.539316920,1.16031,1.160345,1.160295,1.16034,23
1970-01-01 00:00:01.539316980,1.160335,1.16048,1.16033,1.160445,71
1970-01-01 00:00:01.539317040,1.16044,1.160505,1.16036,1.16049,101
1970-01-01 00:00:01.539317100,1.16049,1.160495,1.160445,1.160495,82
1970-01-01 00:00:01.539317160,1.16049,1.16049,1.16043,1.160445,84
1970-01-01 00:00:01.539317220,1.160445,1.16046,1.160445,1.160445,16
1970-01-01 00:00:01.539317280,1.160445,1.160485,1.160445,1.16046,66
1970-01-01 00:00:01.539317340,1.16046,1.160485,1.160425,1.16044,45
1970-01-01 00:00:01.539317400,1.160435,1.16054,1.160435,1.16054,40
1970-01-01 00:00:01.539317460,1.16054,1.16054,1.16046,1.16048,66
1970-01-01 00:00:01.539317520,1.16048,1.16048,1.16045,1.16048,38
1970-01-01 00:00:01.539317580,1.16048,1.1605,1.160475,1.160495,35
1970-01-01 00:00:01.539317640,1.160495,1.160495,1.160445,1.160445,22
1970-01-01 00:00:01.539317700,1.160445,1.16053,1.160445,1.16053,39
1970-01-01 00:00:01.539317760,1.16053,1.160535,1.16034,1.160345,99
1970-01-01 00:00:01.539317820,1.160345,1.16045,1.16033,1.1604,143
1970-01-01 00:00:01.539317880,1.1604,1.160445,1.160395,1.160425,101
1970-01-01 00:00:01.539317940,1.160425,1.16047,1.16038,1.1604,78
1970-01-01 00:00:01.539318000,1.1604,1.16046,1.16037,1.16043,88
1970-01-01 00:00:01.539318060,1.16043,1.160435,1.16034,1.160385,77
1970-01-01 00:00:01.539318120,1.160375,1.16053,1.160365,1.160515,90
1970-01-01 00:00:01.539318180,1.160515,1.160525,1.16046,1.160475,71
1970-01-01 00:00:01.539318240,1.160475,1.160475,1.1603,1.16039,94
1970-01-01 00:00:01.539318300,1.16039,1.16039,1.16033,1.16036,48
1970-01-01 00:00:01.539318360,1.160355,1.160375,1.160245,1.16033,104
1970-01-01 00:00:01.539318420,1.16033,1.160395,1.16033,1.160395,33
1970-01-01 00:00:01.539318480,1.160395,1.1604,1.160395,1.160395,6
1970-01-01 00:00:01.539318540,1.160395,1.160495,1.16039,1.160435,72
1970-01-01 00:00:01.539318600,1.16044,1.160445,1.160415,1.16044,40
1970-01-01 00:00:01.539318660,1.16044,1.160445,1.160325,1.16034,45
1970-01-01 00:00:01.539318720,1.16034,1.16034,1.160295,1.16033,56
1970-01-01 00:00:01.539318780,1.160305,1.16036,1.160305,1.16032,106
1970-01-01 00:00:01.539318840,1.16032,1.160375,1.16029,1.160335,87
1970-01-01 00:00:01.539318900,1.160335,1.160335,1.16029,1.160295,66
1970-01-01 00:00:01.539318960,1.16029,1.160345,1.160175,1.160195,173
1970-01-01 00:00:01.539319020,1.160195,1.160365,1.160195,1.160325,135
1970-01-01 00:00:01.539319080,1.16033,1.160345,1.160295,1.16033,103
1970-01-01 00:00:01.539319140,1.16033,1.160335,1.1603,1.160315,74
1970-01-01 00:00:01.539319200,1.160315,1.16033,1.1603,1.160325,95
1970-01-01 00:00:01.539319260,1.160325,1.160445,1.160295,1.160445,112
1970-01-01 00:00:01.539319320,1.160445,1.16051,1.160445,1.160475,74
1970-01-01 00:00:01.539319380,1.160475,1.16049,1.160435,1.16047,84
1970-01-01 00:00:01.539319440,1.16045,1.160465,1.16044,1.160445,40
1970-01-01 00:00:01.539319500,1.160445,1.160445,1.16038,1.160415,104
1970-01-01 00:00:01.539319560,1.16042,1.160435,1.160375,1.160395,49
1970-01-01 00:00:01.539319620,1.160395,1.160395,1.160385,1.160385,28
1970-01-01 00:00:01.539319680,1.160385,1.160445,1.160385,1.160415,37
1970-01-01 00:00:01.539319740,1.160415,1.16047,1.160405,1.16046,75
1970-01-01 00:00:01.539319800,1.16046,1.160525,1.16046,1.160495,53
1970-01-01 00:00:01.539319860,1.160505,1.16051,1.16049,1.160495,27
1970-01-01 00:00:01.539319920,1.160495,1.16054,1.160495,1.16054,52
1970-01-01 00:00:01.539319980,1.16054,1.160585,1.16054,1.160555,97
1970-01-01 00:00:01.539320040,1.160555,1.16059,1.16055,1.16055,70
1970-01-01 00:00:01.539320100,1.16055,1.160595,1.16053,1.160545,50
1970-01-01 00:00:01.539320160,1.16055,1.16056,1.16049,1.16051,85
1970-01-01 00:00:01.539320220,1.16051,1.160535,1.160505,1.16053,60
1970-01-01 00:00:01.539320280,1.16053,1.16054,1.16052,1.16054,53
1970-01-01 00:00:01.539320340,1.160535,1.16054,1.16051,1.160535,59
1970-01-01 00:00:01.539320400,1.160535,1.160735,1.16047,1.160585,129
1970-01-01 00:00:01.539320460,1.160585,1.160595,1.16047,1.160475,121
1970-01-01 00:00:01.539320520,1.16048,1.160705,1.16046,1.160675,144
1970-01-01 00:00:01.539320580,1.160675,1.160795,1.160675,1.160785,118
1970-01-01 00:00:01.539320640,1.160785,1.160805,1.160705,1.16079,155
1970-01-01 00:00:01.539320700,1.16079,1.160795,1.16074,1.160795,66
1970-01-01 00:00:01.539320760,1.160795,1.160805,1.160725,1.16079,118
1970-01-01 00:00:01.539320820,1.16079,1.160905,1.160735,1.160885,130
1970-01-01 00:00:01.539320880,1.160885,1.160905,1.160845,1.16089,90
1970-01-01 00:00:01.539320940,1.16089,1.1609,1.160835,1.160855,125
1970-01-01 00:00:01.539321000,1.16085,1.160995,1.16083,1.160975,176
1970-01-01 00:00:01.539321060,1.160965,1.16105,1.160715,1.16074,246
1970-01-01 00:00:01.539321120,1.16073,1.16074,1.16055,1.160555,214
1970-01-01 00:00:01.539321180,1.160565,1.160595,1.160465,1.160485,184
1970-01-01 00:00:01.539321240,1.160485,1.16049,1.16044,1.160475,67
1970-01-01 00:00:01.539321300,1.160475,1.160645,1.160445,1.160615,131
1970-01-01 00:00:01.539321360,1.160615,1.16062,1.160445,1.160525,135
1970-01-01 00:00:01.539321420,1.160525,1.16059,1.16052,1.160585,68
1970-01-01 00:00:01.539321480,1.160585,1.160745,1.160555,1.16067,168
1970-01-01 00:00:01.539321540,1.160665,1.160675,1.16057,1.16063,104
1970-01-01 00:00:01.539321600,1.16063,1.160655,1.160615,1.16064,80
1970-01-01 00:00:01.539321660,1.160645,1.160695,1.16054,1.16058,134
1970-01-01 00:00:01.539321720,1.16058,1.160595,1.16049,1.160495,103
1970-01-01 00:00:01.539321780,1.16049,1.160625,1.16049,1.16059,133
1970-01-01 00:00:01.539321840,1.160585,1.16063,1.160545,1.160625,110
1970-01-01 00:00:01.539321900,1.16063,1.16076,1.16063,1.16068,183
1970-01-01 00:00:01.539321960,1.16068,1.160735,1.160545,1.160545,202
1970-01-01 00:00:01.539322020,1.160555,1.160645,1.160545,1.160645,124
1970-01-01 00:00:01.539322080,1.160645,1.16069,1.160595,1.16069,70
1970-01-01 00:00:01.539322140,1.16069,1.1607,1.160575,1.16059,95
1970-01-01 00:00:01.539322200,1.160585,1.160615,1.160425,1.160435,166
1970-01-01 00:00:01.539322260,1.16043,1.160565,1.16043,1.16055,170
1970-01-01 00:00:01.539322320,1.16055,1.16058,1.160525,1.16058,75
1970-01-01 00:00:01.539322380,1.16058,1.160595,1.160285,1.160295,165
1970-01-01 00:00:01.539322440,1.160295,1.160295,1.160095,1.160165,326
1970-01-01 00:00:01.539322500,1.16016,1.160195,1.159935,1.159975,247
1970-01-01 00:00:01.539322560,1.15998,1.15998,1.15987,1.159955,240
1970-01-01 00:00:01.539322620,1.15996,1.16003,1.15988,1.15993,163
1970-01-01 00:00:01.539322680,1.159935,1.159965,1.159815,1.15983,134
1970-01-01 00:00:01.539322740,1.159825,1.159845,1.15968,1.15979,206
1970-01-01 00:00:01.539322800,1.15979,1.15984,1.159775,1.15981,95
1970-01-01 00:00:01.539322860,1.159815,1.159875,1.159785,1.15984,110
1970-01-01 00:00:01.539322920,1.15984,1.15984,1.15964,1.15969,105
1970-01-01 00:00:01.539322980,1.15969,1.159735,1.159685,1.1597,118
1970-01-01 00:00:01.539323040,1.159695,1.159705,1.159555,1.159575,76
1970-01-01 00:00:01.539323100,1.159585,1.15963,1.159545,1.15958,130
1970-01-01 00:00:01.539323160,1.159575,1.159635,1.159555,1.15961,90
1970-01-01 00:00:01.539323220,1.15961,1.159615,1.15943,1.159445,116
1970-01-01 00:00:01.539323280,1.159445,1.15949,1.159435,1.159475,81
1970-01-01 00:00:01.539323340,1.15952,1.15973,1.15949,1.159715,192
1970-01-01 00:00:01.539323400,1.15972,1.15983,1.159685,1.159775,93
1970-01-01 00:00:01.539323460,1.15977,1.15977,1.159635,1.159635,124
1970-01-01 00:00:01.539323520,1.159635,1.15965,1.159385,1.15939,146
1970-01-01 00:00:01.539323580,1.159395,1.15944,1.159385,1.159435,167
1970-01-01 00:00:01.539323640,1.159435,1.159435,1.159065,1.159265,218
1970-01-01 00:00:01.539323700,1.15927,1.15932,1.15923,1.15923,151
1970-01-01 00:00:01.539323760,1.15922,1.159245,1.159075,1.159205,186
1970-01-01 00:00:01.539323820,1.159205,1.15924,1.159135,1.159235,77
1970-01-01 00:00:01.539323880,1.159225,1.15923,1.15917,1.15917,66
1970-01-01 00:00:01.539323940,1.15917,1.15918,1.158995,1.159035,130
1970-01-01 00:00:01.539324000,1.15902,1.159085,1.158985,1.15908,180
1970-01-01 00:00:01.539324060,1.159075,1.159085,1.159,1.159035,99
1970-01-01 00:00:01.539324120,1.15904,1.15917,1.15902,1.15916,154
1970-01-01 00:00:01.539324180,1.159155,1.159425,1.159155,1.15939,277
1970-01-01 00:00:01.539324240,1.15938,1.159495,1.15936,1.159425,235
1970-01-01 00:00:01.539324300,1.15942,1.159495,1.15936,1.15939,142
1970-01-01 00:00:01.539324360,1.15939,1.159545,1.15939,1.159525,111
1970-01-01 00:00:01.539324420,1.15952,1.15959,1.15939,1.159485,130
1970-01-01 00:00:01.539324480,1.159485,1.159555,1.15944,1.15951,105
1970-01-01 00:00:01.539324540,1.159505,1.15952,1.159335,1.159375,101
1970-01-01 00:00:01.539324600,1.159375,1.15942,1.159135,1.159235,198
1970-01-01 00:00:01.539324660,1.159235,1.1594,1.159205,1.159215,217
1970-01-01 00:00:01.539324720,1.15921,1.15938,1.15916,1.159355,241
1970-01-01 00:00:01.539324780,1.159355,1.15958,1.15931,1.15951,316
1970-01-01 00:00:01.539324840,1.159505,1.159535,1.15939,1.159405,228
1970-01-01 00:00:01.539324900,1.15939,1.159435,1.158945,1.15914,281
1970-01-01 00:00:01.539324960,1.159135,1.159135,1.158795,1.15883,412
1970-01-01 00:00:01.539325020,1.15883,1.158955,1.158805,1.158945,270
1970-01-01 00:00:01.539325080,1.15894,1.15906,1.15884,1.15904,225
1970-01-01 00:00:01.539325140,1.15904,1.159195,1.15903,1.159185,237
1970-01-01 00:00:01.539325200,1.159175,1.159175,1.159035,1.159085,169
1970-01-01 00:00:01.539325260,1.1591,1.159195,1.159025,1.159085,145
1970-01-01 00:00:01.539325320,1.15908,1.15908,1.15896,1.159015,203
1970-01-01 00:00:01.539325380,1.159015,1.159145,1.159015,1.159135,250
1970-01-01 00:00:01.539325440,1.15914,1.159185,1.15904,1.159055,225
1970-01-01 00:00:01.539325500,1.159055,1.15934,1.159035,1.15929,306
1970-01-01 00:00:01.539325560,1.159295,1.159355,1.159235,1.15934,226
1970-01-01 00:00:01.539325620,1.15934,1.159345,1.15924,1.15929,202
1970-01-01 00:00:01.539325680,1.15929,1.15951,1.15929,1.159395,363
1970-01-01 00:00:01.539325740,1.159395,1.15948,1.159325,1.15939,276
1970-01-01 00:00:01.539325800,1.1594,1.159435,1.15929,1.15935,193
1970-01-01 00:00:01.539325860,1.15935,1.159485,1.15935,1.15941,201
1970-01-01 00:00:01.539325920,1.15941,1.159475,1.15909,1.15913,348
1970-01-01 00:00:01.539325980,1.159125,1.159175,1.158845,1.15893,306
1970-01-01 00:00:01.539326040,1.158925,1.159015,1.158845,1.159015,173
1970-01-01 00:00:01.539326100,1.15902,1.15902,1.158735,1.158735,185
1970-01-01 00:00:01.539326160,1.158735,1.158955,1.158735,1.15889,185
1970-01-01 00:00:01.539326220,1.15892,1.15894,1.15874,1.15874,155
1970-01-01 00:00:01.539326280,1.15874,1.158955,1.15874,1.158885,186
1970-01-01 00:00:01.539326340,1.158885,1.158985,1.15887,1.15893,202
1970-01-01 00:00:01.539326400,1.15893,1.15907,1.158925,1.158985,168
1970-01-01 00:00:01.539326460,1.158985,1.159075,1.158935,1.158935,181
1970-01-01 00:00:01.539326520,1.158935,1.159085,1.158935,1.159015,220
1970-01-01 00:00:01.539326580,1.15901,1.159175,1.15899,1.159035,267
1970-01-01 00:00:01.539326640,1.15904,1.15907,1.15894,1.159,215
1970-01-01 00:00:01.539326700,1.159005,1.15918,1.158985,1.159145,155
1970-01-01 00:00:01.539326760,1.159145,1.15923,1.1591,1.15921,177
1970-01-01 00:00:01.539326820,1.159215,1.15927,1.158955,1.159035,274
1970-01-01 00:00:01.539326880,1.15904,1.15924,1.159035,1.15924,264
1970-01-01 00:00:01.539326940,1.15924,1.159275,1.158985,1.159035,325
1970-01-01 00:00:01.539327000,1.15903,1.159175,1.15902,1.15914,201
1970-01-01 00:00:01.539327060,1.15914,1.159155,1.15899,1.15903,161
1970-01-01 00:00:01.539327120,1.15903,1.159085,1.158935,1.15897,192
1970-01-01 00:00:01.539327180,1.158975,1.15898,1.158825,1.15883,252
1970-01-01 00:00:01.539327240,1.15883,1.158835,1.15871,1.15874,241
1970-01-01 00:00:01.539327300,1.15874,1.158755,1.158635,1.15868,204
1970-01-01 00:00:01.539327360,1.15868,1.15874,1.15864,1.15873,267
1970-01-01 00:00:01.539327420,1.15873,1.158795,1.15873,1.15875,148
1970-01-01 00:00:01.539327480,1.158745,1.158915,1.158745,1.15883,169
1970-01-01 00:00:01.539327540,1.15884,1.159005,1.15883,1.15898,190
1970-01-01 00:00:01.539327600,1.15898,1.15917,1.15897,1.159165,322
1970-01-01 00:00:01.539327660,1.15916,1.15949,1.159115,1.15947,539
1970-01-01 00:00:01.539327720,1.159465,1.15982,1.159465,1.15972,406
1970-01-01 00:00:01.539327780,1.159725,1.15985,1.159645,1.159805,355
1970-01-01 00:00:01.539327840,1.1598,1.16015,1.159655,1.16012,397
1970-01-01 00:00:01.539327900,1.160115,1.160145,1.15981,1.16004,389
1970-01-01 00:00:01.539327960,1.160045,1.16006,1.15989,1.159935,431
1970-01-01 00:00:01.539328020,1.159935,1.160065,1.159925,1.15993,327
1970-01-01 00:00:01.539328080,1.159925,1.16006,1.159915,1.16001,329
1970-01-01 00:00:01.539328140,1.160015,1.160065,1.15991,1.16001,327
1970-01-01 00:00:01.539328200,1.160005,1.160005,1.159555,1.159565,389
1970-01-01 00:00:01.539328260,1.15957,1.15957,1.15941,1.15941,361
1970-01-01 00:00:01.539328320,1.159405,1.15942,1.159125,1.15937,363
1970-01-01 00:00:01.539328380,1.1594,1.15951,1.159215,1.159465,294
1970-01-01 00:00:01.539328440,1.159465,1.15962,1.159315,1.15957,336
1970-01-01 00:00:01.539328500,1.15956,1.15966,1.15952,1.159575,216
1970-01-01 00:00:01.539328560,1.159575,1.15973,1.15953,1.159685,180
1970-01-01 00:00:01.539328620,1.159685,1.15982,1.15958,1.159765,279
1970-01-01 00:00:01.539328680,1.159755,1.159865,1.159745,1.159825,180
1970-01-01 00:00:01.539328740,1.159845,1.15987,1.15976,1.159865,173
1970-01-01 00:00:01.539328800,1.15987,1.15993,1.159845,1.15993,96
1970-01-01 00:00:01.539328860,1.15993,1.160235,1.159925,1.16023,218
1970-01-01 00:00:01.539328920,1.16023,1.16033,1.16019,1.160235,217
1970-01-01 00:00:01.539328980,1.16023,1.16027,1.160215,1.160225,125
1970-01-01 00:00:01.539329040,1.160225,1.16027,1.160155,1.16018,92
1970-01-01 00:00:01.539329100,1.16018,1.16024,1.160125,1.16017,128
1970-01-01 00:00:01.539329160,1.16017,1.16028,1.16013,1.160225,155
1970-01-01 00:00:01.539329220,1.16024,1.160255,1.16018,1.160215,123
1970-01-01 00:00:01.539329280,1.160225,1.16039,1.16016,1.16018,159
1970-01-01 00:00:01.539329340,1.16018,1.16018,1.160005,1.16003,190
1970-01-01 00:00:01.539329400,1.16004,1.16007,1.15994,1.15997,196
1970-01-01 00:00:01.539329460,1.15997,1.160005,1.159935,1.15998,201
1970-01-01 00:00:01.539329520,1.15997,1.16002,1.159905,1.15998,98
1970-01-01 00:00:01.539329580,1.159975,1.15998,1.15978,1.15988,158
1970-01-01 00:00:01.539329640,1.15988,1.16004,1.15978,1.16001,275
1970-01-01 00:00:01.539329700,1.160015,1.160125,1.15993,1.16007,224
1970-01-01 00:00:01.539329760,1.16007,1.160075,1.159895,1.160015,150
1970-01-01 00:00:01.539329820,1.16001,1.16007,1.15993,1.15994,200
1970-01-01 00:00:01.539329880,1.15995,1.160275,1.15993,1.160165,241
1970-01-01 00:00:01.539329940,1.160165,1.16017,1.160005,1.16011,228
1970-01-01 00:00:01.539330000,1.160105,1.160125,1.15995,1.15997,307
1970-01-01 00:00:01.539330060,1.159975,1.16008,1.159945,1.15997,206
1970-01-01 00:00:01.539330120,1.15997,1.160065,1.15993,1.16003,100
1970-01-01 00:00:01.539330180,1.16003,1.160165,1.16003,1.16013,160
1970-01-01 00:00:01.539330240,1.16013,1.16018,1.16008,1.16017,369