2018.10.16 14:28:00,1.158795,1.15885,1.15879,1.15885,23
2018.10.16 14:27:00,1.158825,1.158875,1.15874,1.15879,198
2018.10.16 14:26:00,1.158995,1.159035,1.158815,1.158825,169
2018.10.16 14:25:00,1.15904,1.15911,1.158995,1.159,89
2018.10.16 14:24:00,1.15921,1.15924,1.15902,1.159035,198
2018.10.16 14:23:00,1.15899,1.15922,1.15899,1.159205,142
2018.10.16 14:22:00,1.159185,1.159185,1.158975,1.158995,206
2018.10.16 14:21:00,1.159095,1.15921,1.159025,1.15919,187
2018.10.16 14:20:00,1.15919,1.15923,1.15908,1.15909,186
2018.10.16 14:19:00,1.158945,1.15928,1.15894,1.159185,262
2018.10.16 14:18:00,1.158835,1.15901,1.158835,1.15894,171
2018.10.16 14:17:00,1.15872,1.15894,1.15872,1.158835,155
2018.10.16 14:16:00,1.15894,1.15897,1.15871,1.15873,191
2018.10.16 14:15:00,1.15884,1.15906,1.15884,1.15894,141
2018.10.16 14:14:00,1.159025,1.159025,1.15874,1.158835,139
2018.10.16 14:13:00,1.159045,1.15905,1.159005,1.15903,101
2018.10.16 14:12:00,1.159045,1.15912,1.159025,1.159045,131
2018.10.16 14:11:00,1.158995,1.159095,1.15899,1.159045,95
2018.10.16 14:10:00,1.159055,1.159245,1.158995,1.158995,201
2018.10.16 14:09:00,1.158875,1.159045,1.158865,1.159045,149
2018.10.16 14:08:00,1.15885,1.158935,1.158845,1.158875,188
2018.10.16 14:07:00,1.15893,1.159035,1.158745,1.15886,276
2018.10.16 14:06:00,1.158925,1.15894,1.15884,1.158935,182
2018.10.16 14:05:00,1.158895,1.158945,1.15884,1.158925,169
2018.10.16 14:04:00,1.158995,1.158995,1.158845,1.158885,214
2018.10.16 14:03:00,1.15903,1.159035,1.15892,1.158995,181
2018.10.16 14:02:00,1.15903,1.159145,1.158985,1.15903,212
2018.10.16 14:01:00,1.15893,1.15917,1.15893,1.159035,300
2018.10.16 14:00:00,1.1592,1.1592,1.1589,1.15893,145
2018.10.16 13:59:00,1.159345,1.15935,1.15913,1.159195,159
2018.10.16 13:58:00,1.159295,1.159395,1.15927,1.159345,146
2018.10.16 13:57:00,1.159085,1.15936,1.15908,1.1593,223
2018.10.16 13:56:00,1.15897,1.159095,1.15893,1.15909,169
2018.10.16 13:55:00,1.15904,1.159055,1.158895,1.158965,192
2018.10.16 13:54:00,1.158895,1.15905,1.15886,1.15905,166
2018.10.16 13:53:00,1.158605,1.1591,1.158605,1.1589,293
2018.10.16 13:52:00,1.15865,1.15869,1.15857,1.1586,101
2018.10.16 13:51:00,1.15874,1.1588,1.15864,1.15865,115
2018.10.16 13:50:00,1.158565,1.15877,1.158565,1.158745,170
2018.10.16 13:49:00,1.15849,1.158625,1.158435,1.158565,244
2018.10.16 13:48:00,1.15852,1.158555,1.15838,1.15849,260
2018.10.16 13:47:00,1.158535,1.15859,1.158485,1.15853,167
2018.10.16 13:46:00,1.158635,1.15868,1.15852,1.15853,179
2018.10.16 13:45:00,1.15878,1.158785,1.15862,1.15864,184
2018.10.16 13:44:00,1.1588,1.158825,1.158745,1.15878,152
2018.10.16 13:43:00,1.158795,1.158835,1.158735,1.1588,193
2018.10.16 13:42:00,1.158835,1.158875,1.15879,1.1588,165
2018.10.16 13:41:00,1.158945,1.158985,1.158795,1.158835,168
2018.10.16 13:40:00,1.158855,1.15905,1.15885,1.158945,241
2018.10.16 13:39:00,1.159115,1.159165,1.15881,1.158865,410
2018.10.16 13:38:00,1.159215,1.159245,1.159085,1.159125,152
2018.10.16 13:37:00,1.159405,1.159405,1.15916,1.159215,317
2018.10.16 13:36:00,1.15945,1.15945,1.15932,1.159405,192
2018.10.16 13:35:00,1.15943,1.159505,1.15928,1.159445,230
2018.10.16 13:34:00,1.159585,1.15959,1.1594,1.159435,152
2018.10.16 13:33:00,1.159475,1.159645,1.15943,1.15959,248
2018.10.16 13:32:00,1.159395,1.159515,1.15928,1.159475,184
2018.10.16 13:31:00,1.159385,1.159555,1.159385,1.1594,220
2018.10.16 13:30:00,1.1592,1.159395,1.15909,1.159365,286
2018.10.16 13:29:00,1.15916,1.159415,1.159145,1.1592,252
2018.10.16 13:28:00,1.159355,1.159355,1.15913,1.159175,174
2018.10.16 13:27:00,1.159155,1.159395,1.159145,1.15935,187
2018.10.16 13:26:00,1.159175,1.15923,1.15909,1.159145,258
2018.10.16 13:25:00,1.159395,1.159395,1.159155,1.159175,132
2018.10.16 13:24:00,1.159505,1.15951,1.159335,1.159385,104
2018.10.16 13:23:00,1.159385,1.15957,1.15938,1.15949,128
2018.10.16 13:22:00,1.159475,1.159485,1.159365,1.159385,132
2018.10.16 13:21:00,1.159405,1.159545,1.15939,1.15947,154
2018.10.16 13:20:00,1.159505,1.159545,1.15941,1.159415,145
2018.10.16 13:19:00,1.159705,1.159705,1.159505,1.159505,141
2018.10.16 13:18:00,1.159745,1.15986,1.15971,1.15971,160
2018.10.16 13:17:00,1.15959,1.15974,1.159575,1.15974,195
2018.10.16 13:16:00,1.15953,1.1596,1.15947,1.159585,202
2018.10.16 13:15:00,1.15944,1.15959,1.15944,1.159525,221
2018.10.16 13:14:00,1.159575,1.159585,1.15934,1.15944,266
2018.10.16 13:13:00,1.159655,1.159655,1.159515,1.15958,192
2018.10.16 13:12:00,1.15977,1.15979,1.159655,1.159655,257
2018.10.16 13:11:00,1.159375,1.1598,1.15936,1.15976,285
2018.10.16 13:10:00,1.159275,1.159435,1.159245,1.159375,200
2018.10.16 13:09:00,1.159295,1.15933,1.15921,1.15928,191
2018.10.16 13:08:00,1.159365,1.159375,1.15915,1.15929,250
2018.10.16 13:07:00,1.15943,1.15948,1.159315,1.159375,277
2018.10.16 13:06:00,1.15925,1.159435,1.159195,1.159435,211
2018.10.16 13:05:00,1.1594,1.159485,1.15923,1.15925,322
2018.10.16 13:04:00,1.159285,1.159475,1.159275,1.1594,321
2018.10.16 13:03:00,1.15933,1.159405,1.1592,1.159285,294
2018.10.16 13:02:00,1.159305,1.159475,1.15915,1.159335,298
2018.10.16 13:01:00,1.15913,1.159305,1.159085,1.159305,244
2018.10.16 13:00:00,1.159335,1.159355,1.159115,1.159135,263
2018.10.16 12:59:00,1.15939,1.159395,1.159235,1.159335,395
2018.10.16 12:58:00,1.15933,1.159505,1.15929,1.15939,656
2018.10.16 12:57:00,1.158955,1.159375,1.15887,1.15933,601
2018.10.16 12:56:00,1.158795,1.159,1.15874,1.15896,340
2018.10.16 12:55:00,1.158835,1.158835,1.15869,1.15878,303
2018.10.16 12:54:00,1.15895,1.15895,1.158725,1.15883,458
2018.10.16 12:53:00,1.158945,1.159125,1.158745,1.158945,534
2018.10.16 12:52:00,1.15865,1.158995,1.158615,1.15895,340
2018.10.16 12:51:00,1.15866,1.15878,1.158505,1.15865,542
2018.10.16 12:50:00,1.157775,1.158765,1.157765,1.158665,714
2018.10.16 12:49:00,1.157555,1.157845,1.157555,1.15777,493
2018.10.16 12:48:00,1.1573,1.157605,1.1573,1.157555,276
2018.10.16 12:47:00,1.15719,1.157325,1.157165,1.157305,153
2018.10.16 12:46:00,1.157125,1.157215,1.1571,1.15719,184
2018.10.16 12:45:00,1.157095,1.157175,1.157025,1.15713,237
2018.10.16 12:44:00,1.157245,1.157255,1.157035,1.157095,282
2018.10.16 12:43:00,1.15724,1.157285,1.1572,1.157245,193
2018.10.16 12:42:00,1.157285,1.157325,1.15718,1.15724,241
2018.10.16 12:41:00,1.15739,1.157415,1.157235,1.15729,250
2018.10.16 12:40:00,1.157215,1.157445,1.157165,1.157395,364
2018.10.16 12:39:00,1.157595,1.157625,1.157205,1.157215,465
2018.10.16 12:38:00,1.157805,1.157805,1.15752,1.15759,265
2018.10.16 12:37:00,1.15775,1.157845,1.1577,1.157815,240
2018.10.16 12:36:00,1.157635,1.157755,1.157605,1.15775,134
2018.10.16 12:35:00,1.157555,1.157645,1.157535,1.15764,161
2018.10.16 12:34:00,1.157895,1.157895,1.157545,1.157555,231
2018.10.16 12:33:00,1.157795,1.15804,1.157695,1.157895,283
2018.10.16 12:32:00,1.15755,1.15783,1.15755,1.1578,211
2018.10.16 12:31:00,1.15768,1.157745,1.15735,1.15755,405
2018.10.16 12:30:00,1.157675,1.157845,1.157635,1.157685,269
2018.10.16 12:29:00,1.157575,1.15769,1.157515,1.157675,200
2018.10.16 12:28:00,1.157615,1.15766,1.15741,1.157575,224
2018.10.16 12:27:00,1.15767,1.157725,1.157525,1.15761,210
2018.10.16 12:26:00,1.15776,1.15781,1.157615,1.157675,186
2018.10.16 12:25:00,1.158025,1.15803,1.15775,1.15777,163
2018.10.16 12:24:00,1.157975,1.15804,1.15793,1.158035,112
2018.10.16 12:23:00,1.15793,1.15798,1.157885,1.15797,85
2018.10.16 12:22:00,1.157755,1.15794,1.157715,1.157935,130
2018.10.16 12:21:00,1.157925,1.15799,1.157735,1.157755,182
2018.10.16 12:20:00,1.158035,1.158065,1.157875,1.15792,99
2018.10.16 12:19:00,1.157985,1.15808,1.157965,1.158035,153
2018.10.16 12:18:00,1.15804,1.158055,1.15794,1.157975,141
2018.10.16 12:17:00,1.157925,1.1581,1.157885,1.15804,138
2018.10.16 12:16:00,1.158,1.158,1.15789,1.15794,104
2018.10.16 12:15:00,1.15782,1.15804,1.15782,1.15801,171
2018.10.16 12:14:00,1.157725,1.15794,1.1577,1.157815,174
2018.10.16 12:13:00,1.15766,1.157835,1.15763,1.157735,177
2018.10.16 12:12:00,1.157735,1.15775,1.157635,1.157675,122
2018.10.16 12:11:00,1.157825,1.15783,1.15753,1.157735,200
2018.10.16 12:10:00,1.157885,1.157955,1.1578,1.157825,168
2018.10.16 12:09:00,1.157895,1.157935,1.157845,1.15789,185
2018.10.16 12:08:00,1.15797,1.158085,1.157855,1.157895,209
2018.10.16 12:07:00,1.15763,1.157985,1.15763,1.157965,240
2018.10.16 12:06:00,1.157615,1.15768,1.157605,1.15763,122
2018.10.16 12:05:00,1.15753,1.157625,1.15753,1.157615,115
2018.10.16 12:04:00,1.15758,1.157595,1.15753,1.157535,92
2018.10.16 12:03:00,1.157615,1.157625,1.15752,1.157575,230
2018.10.16 12:02:00,1.157435,1.15762,1.15737,1.157615,215
2018.10.16 12:01:00,1.15757,1.15758,1.157375,1.157445,267
2018.10.16 12:00:00,1.157675,1.157705,1.157565,1.157565,312
2018.10.16 11:59:00,1.15773,1.157865,1.157635,1.157675,220
2018.10.16 11:58:00,1.15752,1.15788,1.157485,1.15773,306
2018.10.16 11:57:00,1.157425,1.15755,1.157265,1.157515,263
2018.10.16 11:56:00,1.157475,1.15752,1.157405,1.157425,133
2018.10.16 11:55:00,1.15738,1.15748,1.157345,1.15748,110
2018.10.16 11:54:00,1.15735,1.157425,1.15731,1.15738,98
2018.10.16 11:53:00,1.157425,1.157475,1.157335,1.15735,80
2018.10.16 11:52:00,1.157445,1.157475,1.157265,1.157435,177
2018.10.16 11:51:00,1.157575,1.157575,1.157425,1.157435,87
2018.10.16 11:50:00,1.157485,1.157605,1.157395,1.157575,165
2018.10.16 11:49:00,1.157275,1.15749,1.157245,1.157485,112
2018.10.16 11:48:00,1.157075,1.157285,1.157075,1.157285,86
2018.10.16 11:47:00,1.15693,1.157085,1.156885,1.157065,137
2018.10.16 11:46:00,1.15687,1.156925,1.156835,1.156925,126
2018.10.16 11:45:00,1.156905,1.156935,1.156835,1.156865,82
2018.10.16 11:44:00,1.156935,1.156935,1.15684,1.156905,97
2018.10.16 11:43:00,1.15708,1.15708,1.156865,1.156935,118
2018.10.16 11:42:00,1.157005,1.157125,1.156985,1.157085,138
2018.10.16 11:41:00,1.157125,1.157135,1.156935,1.15701,81
2018.10.16 11:40:00,1.157165,1.157185,1.157125,1.157125,50
2018.10.16 11:39:00,1.157155,1.157205,1.157135,1.15717,76
2018.10.16 11:38:00,1.15708,1.15726,1.15708,1.157155,166
2018.10.16 11:37:00,1.15738,1.15738,1.15706,1.157075,127
2018.10.16 11:36:00,1.157385,1.157385,1.157355,1.157375,13
2018.10.16 11:35:00,1.157375,1.157385,1.15731,1.15738,70
2018.10.16 11:34:00,1.15728,1.157375,1.15727,1.157375,106
2018.10.16 11:33:00,1.157335,1.157335,1.157265,1.15728,80
2018.10.16 11:32:00,1.157185,1.15734,1.157175,1.15734,55
2018.10.16 11:31:00,1.157105,1.15718,1.157015,1.15718,108
2018.10.16 11:30:00,1.15701,1.15713,1.15701,1.15711,93
2018.10.16 11:29:00,1.15703,1.15703,1.15699,1.15701,47
2018.10.16 11:28:00,1.157125,1.15713,1.156985,1.15703,135
2018.10.16 11:27:00,1.157125,1.15717,1.15712,1.15712,43
2018.10.16 11:26:00,1.157155,1.157185,1.157115,1.157125,49
2018.10.16 11:25:00,1.15714,1.157185,1.15714,1.157165,68
2018.10.16 11:24:00,1.15714,1.157175,1.157135,1.15714,82
2018.10.16 11:23:00,1.15708,1.157175,1.15708,1.157135,148
2018.10.16 11:22:00,1.157045,1.15708,1.156965,1.15708,100
2018.10.16 11:21:00,1.15708,1.157185,1.157035,1.157055,212
2018.10.16 11:20:00,1.15702,1.15709,1.157,1.15708,101
2018.10.16 11:19:00,1.15689,1.15704,1.156885,1.15702,84
2018.10.16 11:18:00,1.156905,1.15691,1.15682,1.15689,92
2018.10.16 11:17:00,1.156985,1.156985,1.156885,1.156905,72
2018.10.16 11:16:00,1.15698,1.156995,1.156925,1.156985,71
2018.10.16 11:15:00,1.156935,1.157005,1.15693,1.15698,67
2018.10.16 11:14:00,1.156845,1.15694,1.156845,1.156935,65
2018.10.16 11:13:00,1.156785,1.156845,1.156785,1.156845,44
2018.10.16 11:12:00,1.156755,1.15679,1.156755,1.156785,38
2018.10.16 11:11:00,1.15688,1.15688,1.156755,1.156755,76
2018.10.16 11:10:00,1.15684,1.15689,1.156835,1.15688,78
2018.10.16 11:09:00,1.156785,1.156835,1.156785,1.156825,61
2018.10.16 11:08:00,1.15676,1.156825,1.15673,1.156785,79
2018.10.16 11:07:00,1.156695,1.15683,1.156675,1.156765,100
2018.10.16 11:06:00,1.156675,1.156695,1.156665,1.156695,59
2018.10.16 11:05:00,1.156735,1.156735,1.156665,1.15668,61
2018.10.16 11:04:00,1.156735,1.156735,1.156725,1.156735,10
2018.10.16 11:03:00,1.156735,1.15676,1.156725,1.156735,51
2018.10.16 11:02:00,1.156745,1.156785,1.156675,1.156735,83
2018.10.16 11:01:00,1.156685,1.15674,1.156635,1.15674,87
2018.10.16 11:00:00,1.15667,1.156715,1.156615,1.156695,95
2018.10.16 10:59:00,1.156715,1.156725,1.156665,1.156665,52
2018.10.16 10:58:00,1.15676,1.156775,1.15667,1.156715,89
2018.10.16 10:57:00,1.15679,1.156795,1.156755,1.156765,35
2018.10.16 10:56:00,1.1568,1.156825,1.156775,1.15679,72
2018.10.16 10:55:00,1.156785,1.156835,1.15673,1.156795,108
2018.10.16 10:54:00,1.15682,1.15687,1.156785,1.156785,97
2018.10.16 10:53:00,1.156875,1.156925,1.156765,1.15682,146
2018.10.16 10:52:00,1.156735,1.15696,1.156735,1.156875,136
2018.10.16 10:51:00,1.156855,1.156855,1.15673,1.15673,67
2018.10.16 10:50:00,1.156775,1.156875,1.156775,1.156855,89
2018.10.16 10:49:00,1.15684,1.15684,1.156755,1.156775,119
2018.10.16 10:48:00,1.156835,1.15684,1.156835,1.15684,13
2018.10.16 10:47:00,1.15688,1.156915,1.156835,1.156835,82
2018.10.16 10:46:00,1.156905,1.156925,1.156845,1.15688,81
2018.10.16 10:45:00,1.15686,1.156965,1.15686,1.156915,91
2018.10.16 10:44:00,1.156825,1.156865,1.15681,1.15686,81
2018.10.16 10:43:00,1.156825,1.156865,1.156815,1.156825,59
2018.10.16 10:42:00,1.15677,1.15684,1.15675,1.156825,124
2018.10.16 10:41:00,1.156925,1.15696,1.156755,1.156775,133
2018.10.16 10:40:00,1.15694,1.15694,1.156855,1.15692,134
2018.10.16 10:39:00,1.156965,1.157025,1.15694,1.156945,145
2018.10.16 10:38:00,1.157115,1.157125,1.15696,1.156965,116
2018.10.16 10:37:00,1.15706,1.157125,1.15704,1.157115,142
2018.10.16 10:36:00,1.156975,1.15712,1.156975,1.157055,91
2018.10.16 10:35:00,1.157015,1.157025,1.156965,1.15697,62
2018.10.16 10:34:00,1.156965,1.15702,1.15691,1.157015,124
2018.10.16 10:33:00,1.156865,1.156975,1.156815,1.156965,121
2018.10.16 10:32:00,1.15702,1.15702,1.156785,1.156865,270
2018.10.16 10:31:00,1.157255,1.15726,1.156965,1.157015,254
2018.10.16 10:30:00,1.157315,1.15733,1.15721,1.15726,75
2018.10.16 10:29:00,1.15736,1.15736,1.15731,1.157315,40
2018.10.16 10:28:00,1.157515,1.157515,1.15736,1.15736,54
2018.10.16 10:27:00,1.15753,1.15754,1.157505,1.157515,37
2018.10.16 10:26:00,1.15748,1.157535,1.15742,1.15753,63
2018.10.16 10:25:00,1.157515,1.157515,1.157475,1.15749,70
2018.10.16 10:24:00,1.157485,1.157515,1.15748,1.157515,44
2018.10.16 10:23:00,1.15748,1.15753,1.157475,1.157485,74
2018.10.16 10:22:00,1.157605,1.157605,1.157475,1.15748,68
2018.10.16 10:21:00,1.157625,1.157625,1.157545,1.157605,76
2018.10.16 10:20:00,1.157645,1.157645,1.157565,1.157625,76
2018.10.16 10:19:00,1.15758,1.15769,1.157575,1.157645,42
2018.10.16 10:18:00,1.157515,1.157585,1.157515,1.157575,29
2018.10.16 10:17:00,1.15752,1.157525,1.157475,1.157515,57
2018.10.16 10:16:00,1.157525,1.157545,1.157475,1.15752,68
2018.10.16 10:15:00,1.157535,1.157535,1.157525,1.15753,10
2018.10.16 10:14:00,1.15752,1.15758,1.157515,1.157535,61
2018.10.16 10:13:00,1.15752,1.157525,1.157515,1.15752,24
2018.10.16 10:12:00,1.157525,1.15753,1.157515,1.15752,23
2018.10.16 10:11:00,1.15746,1.157535,1.15743,1.15753,71
2018.10.16 10:10:00,1.157415,1.157475,1.157395,1.15746,47
2018.10.16 10:09:00,1.15738,1.157415,1.15738,1.157415,48
2018.10.16 10:08:00,1.157415,1.157425,1.157375,1.157375,30
2018.10.16 10:07:00,1.157415,1.15742,1.15741,1.157415,31
2018.10.16 10:06:00,1.157405,1.157415,1.157375,1.157415,29
2018.10.16 10:05:00,1.157425,1.157425,1.15736,1.157415,71
2018.10.16 10:04:00,1.157365,1.157425,1.15736,1.157425,46
2018.10.16 10:03:00,1.157415,1.157435,1.157355,1.157365,58
2018.10.16 10:02:00,1.15742,1.157465,1.157415,1.157415,40
2018.10.16 10:01:00,1.15746,1.157525,1.157415,1.15742,78
2018.10.16 10:00:00,1.15743,1.15748,1.157415,1.157465,31
2018.10.16 09:59:00,1.157415,1.157475,1.15741,1.157435,35
2018.10.16 09:58:00,1.157415,1.157415,1.15741,1.157415,21
2018.10.16 09:57:00,1.157415,1.157415,1.15741,1.157415,5
2018.10.16 09:56:00,1.15737,1.157415,1.157365,1.157415,20
2018.10.16 09:55:00,1.15737,1.157375,1.157365,1.15737,16
2018.10.16 09:54:00,1.157335,1.157375,1.157335,1.15737,24
2018.10.16 09:53:00,1.15733,1.157345,1.157305,1.157335,50
2018.10.16 09:52:00,1.157315,1.157345,1.157295,1.157325,71
2018.10.16 09:51:00,1.157305,1.157365,1.157305,1.157315,75
2018.10.16 09:50:00,1.157365,1.157365,1.157295,1.157305,75
2018.10.16 09:49:00,1.157365,1.15743,1.157355,1.157365,41
2018.10.16 09:48:00,1.15736,1.15737,1.15735,1.157365,33
2018.10.16 09:47:00,1.157295,1.157365,1.157295,1.157355,65
2018.10.16 09:46:00,1.157305,1.157335,1.15725,1.157295,87
2018.10.16 09:45:00,1.157355,1.157355,1.157295,1.157305,98
2018.10.16 09:44:00,1.157375,1.157375,1.157335,1.157355,58
2018.10.16 09:43:00,1.157365,1.157375,1.15734,1.15737,66
2018.10.16 09:42:00,1.157315,1.157385,1.157315,1.157365,37
2018.10.16 09:41:00,1.157405,1.15741,1.15731,1.157315,59
2018.10.16 09:40:00,1.15741,1.15741,1.157405,1.157405,13
2018.10.16 09:39:00,1.157445,1.157455,1.157405,1.15741,18
2018.10.16 09:38:00,1.15742,1.157455,1.157405,1.157445,52
2018.10.16 09:37:00,1.157405,1.15742,1.15737,1.15742,64
2018.10.16 09:36:00,1.157505,1.157515,1.157405,1.157405,47
2018.10.16 09:35:00,1.157515,1.15752,1.157505,1.157505,9
2018.10.16 09:34:00,1.157565,1.15757,1.157505,1.157515,35
2018.10.16 09:33:00,1.15756,1.15758,1.15756,1.157565,42
2018.10.16 09:32:00,1.157535,1.157585,1.157535,1.15755,50
2018.10.16 09:31:00,1.157625,1.157635,1.157515,1.15754,130
2018.10.16 09:30:00,1.15751,1.157625,1.15751,1.157625,102
2018.10.16 09:29:00,1.157515,1.15753,1.157485,1.15751,70
2018.10.16 09:28:00,1.157425,1.157525,1.157415,1.157505,60
2018.10.16 09:27:00,1.15742,1.15747,1.15742,1.157425,42
2018.10.16 09:26:00,1.157435,1.157505,1.157405,1.15741,121
2018.10.16 09:25:00,1.157545,1.15759,1.15741,1.157435,130
2018.10.16 09:24:00,1.157515,1.15756,1.157495,1.15755,91
2018.10.16 09:23:00,1.15762,1.15762,1.15748,1.15752,132
2018.10.16 09:22:00,1.15758,1.15763,1.15756,1.15762,82
2018.10.16 09:21:00,1.15747,1.157585,1.15747,1.15758,65
2018.10.16 09:20:00,1.15738,1.157475,1.15735,1.157475,52
2018.10.16 09:19:00,1.157375,1.15741,1.15737,1.15738,38
2018.10.16 09:18:00,1.15736,1.157375,1.157335,1.157375,38
2018.10.16 09:17:00,1.15737,1.15737,1.15732,1.15736,63
2018.10.16 09:16:00,1.157375,1.157385,1.15733,1.15737,101
2018.10.16 09:15:00,1.157365,1.15739,1.157365,1.15738,51
2018.10.16 09:14:00,1.15738,1.157455,1.15733,1.157365,69
2018.10.16 09:13:00,1.15738,1.15744,1.15738,1.15738,77
2018.10.16 09:12:00,1.15738,1.15738,1.157375,1.15738,6
2018.10.16 09:11:00,1.157335,1.157425,1.157335,1.15738,65
2018.10.16 09:10:00,1.157415,1.157425,1.15733,1.15733,124
2018.10.16 09:09:00,1.157465,1.157475,1.15741,1.157415,49
2018.10.16 09:08:00,1.157515,1.15754,1.157465,1.157465,48
2018.10.16 09:07:00,1.157485,1.15752,1.157465,1.157515,55
2018.10.16 09:06:00,1.15748,1.157545,1.157445,1.15749,77
2018.10.16 09:05:00,1.157455,1.15752,1.15744,1.157485,97
2018.10.16 09:04:00,1.157355,1.157465,1.15733,1.15746,77
2018.10.16 09:03:00,1.157325,1.157375,1.157325,1.157365,32
2018.10.16 09:02:00,1.15734,1.157375,1.15732,1.15733,69
2018.10.16 09:01:00,1.15731,1.157355,1.157295,1.15733,101
2018.10.16 09:00:00,1.157275,1.15732,1.157265,1.157315,74
2018.10.16 08:59:00,1.157225,1.157275,1.157175,1.157265,123
2018.10.16 08:58:00,1.15737,1.15737,1.15717,1.15722,182
2018.10.16 08:57:00,1.157375,1.15743,1.157375,1.157375,102
2018.10.16 08:56:00,1.157405,1.15743,1.157325,1.157375,156
2018.10.16 08:55:00,1.15754,1.15758,1.157375,1.157405,141
2018.10.16 08:54:00,1.157575,1.15758,1.157535,1.15754,63
2018.10.16 08:53:00,1.157535,1.157585,1.157515,1.157575,41
2018.10.16 08:52:00,1.157535,1.15758,1.157535,1.157535,76
2018.10.16 08:51:00,1.15758,1.157595,1.157535,1.157535,49
2018.10.16 08:50:00,1.157625,1.15763,1.157575,1.15758,27
2018.10.16 08:49:00,1.157625,1.15763,1.157585,1.157625,27
2018.10.16 08:48:00,1.157625,1.157625,1.15762,1.157625,8
2018.10.16 08:47:00,1.157615,1.157625,1.157585,1.157625,42
2018.10.16 08:46:00,1.15758,1.15762,1.157575,1.157615,51
2018.10.16 08:45:00,1.157625,1.157625,1.15757,1.15758,21
2018.10.16 08:44:00,1.15756,1.15763,1.15753,1.157625,54
2018.10.16 08:43:00,1.157575,1.15758,1.15753,1.15756,25
2018.10.16 08:42:00,1.15752,1.157575,1.15752,1.157575,64
2018.10.16 08:41:00,1.157475,1.15753,1.15747,1.15752,52
2018.10.16 08:40:00,1.157465,1.157475,1.157465,1.157475,12
2018.10.16 08:39:00,1.15742,1.157475,1.15742,1.157465,69
2018.10.16 08:38:00,1.15736,1.157455,1.15732,1.157415,132
2018.10.16 08:37:00,1.157385,1.157385,1.157295,1.15736,123
2018.10.16 08:36:00,1.157415,1.15744,1.157365,1.157395,63
2018.10.16 08:35:00,1.157465,1.15747,1.157305,1.157415,149
2018.10.16 08:34:00,1.157315,1.15747,1.15731,1.15747,162
2018.10.16 08:33:00,1.15738,1.15738,1.157305,1.157315,82
2018.10.16 08:32:00,1.15742,1.157465,1.157355,1.157395,97
2018.10.16 08:31:00,1.157315,1.15744,1.157315,1.15742,155
2018.10.16 08:30:00,1.1572,1.157415,1.157195,1.15732,196
2018.10.16 08:29:00,1.157555,1.157555,1.157195,1.157195,156
2018.10.16 08:28:00,1.157515,1.157555,1.157475,1.157555,82
2018.10.16 08:27:00,1.157515,1.157525,1.15746,1.157515,124
2018.10.16 08:26:00,1.157475,1.157545,1.15746,1.157515,82
2018.10.16 08:25:00,1.157565,1.157565,1.15746,1.15748,165
2018.10.16 08:24:00,1.157645,1.157645,1.157505,1.157565,158
2018.10.16 08:23:00,1.157655,1.157665,1.157605,1.15765,51
2018.10.16 08:22:00,1.1578,1.157835,1.1575,1.157655,283
2018.10.16 08:21:00,1.15793,1.157945,1.157775,1.157795,133
2018.10.16 08:20:00,1.15795,1.158005,1.157915,1.15793,113
2018.10.16 08:19:00,1.158075,1.15811,1.157945,1.157945,87
2018.10.16 08:18:00,1.158085,1.158085,1.15803,1.158075,64
2018.10.16 08:17:00,1.158075,1.158125,1.15807,1.15808,61
2018.10.16 08:16:00,1.157925,1.15808,1.157905,1.15808,120
2018.10.16 08:15:00,1.15806,1.158065,1.157925,1.157925,109
2018.10.16 08:14:00,1.15812,1.158125,1.158,1.15806,125
2018.10.16 08:13:00,1.158165,1.158165,1.158125,1.158125,94
2018.10.16 08:12:00,1.158205,1.158235,1.15812,1.158165,139
2018.10.16 08:11:00,1.158295,1.15833,1.158205,1.158205,85
2018.10.16 08:10:00,1.15837,1.158405,1.158275,1.158295,100
2018.10.16 08:09:00,1.158445,1.158485,1.158295,1.158375,116
2018.10.16 08:08:00,1.158565,1.15858,1.15837,1.158445,94
2018.10.16 08:07:00,1.158475,1.158565,1.15847,1.158565,45
2018.10.16 08:06:00,1.158515,1.15853,1.15847,1.158475,65
2018.10.16 08:05:00,1.158545,1.158555,1.158465,1.158515,94
2018.10.16 08:04:00,1.158575,1.158645,1.15855,1.158555,90
2018.10.16 08:03:00,1.15863,1.158665,1.158535,1.158575,61
2018.10.16 08:02:00,1.1586,1.158665,1.158595,1.15863,99
2018.10.16 08:01:00,1.15857,1.1586,1.158545,1.158595,41
2018.10.16 08:00:00,1.15857,1.15858,1.15852,1.158575,49
2018.10.16 07:59:00,1.158545,1.15858,1.158525,1.158575,29
2018.10.16 07:58:00,1.15852,1.158545,1.158475,1.158545,71
2018.10.16 07:57:00,1.158555,1.158565,1.15851,1.158515,87
2018.10.16 07:56:00,1.158605,1.158615,1.158505,1.158555,71
2018.10.16 07:55:00,1.158565,1.158605,1.158555,1.158605,45
2018.10.16 07:54:00,1.158605,1.158615,1.15856,1.158565,42
2018.10.16 07:53:00,1.158675,1.15868,1.158595,1.158605,55
2018.10.16 07:52:00,1.15867,1.158695,1.15858,1.158675,112
2018.10.16 07:51:00,1.158715,1.15872,1.158615,1.158665,119
2018.10.16 07:50:00,1.158805,1.158815,1.15871,1.158715,111
2018.10.16 07:49:00,1.15872,1.158865,1.15869,1.15881,72
2018.10.16 07:48:00,1.158735,1.15876,1.15866,1.15872,44
2018.10.16 07:47:00,1.15868,1.15873,1.15861,1.15873,53
2018.10.16 07:46:00,1.15866,1.15874,1.158655,1.15868,62
2018.10.16 07:45:00,1.158615,1.158665,1.158555,1.158665,44
2018.10.16 07:44:00,1.158585,1.15862,1.15857,1.158615,45
2018.10.16 07:43:00,1.158545,1.15862,1.158545,1.15858,79
2018.10.16 07:42:00,1.158525,1.158565,1.158515,1.158535,103
2018.10.16 07:41:00,1.158535,1.158555,1.158465,1.158525,95
2018.10.16 07:40:00,1.158515,1.15855,1.158475,1.15854,79
2018.10.16 07:39:00,1.158525,1.158565,1.15851,1.158515,70
2018.10.16 07:38:00,1.158555,1.158615,1.158475,1.158525,108
2018.10.16 07:37:00,1.15858,1.158625,1.158545,1.158545,185
2018.10.16 07:36:00,1.158685,1.1587,1.158575,1.158575,140
2018.10.16 07:35:00,1.158715,1.158775,1.15861,1.158685,180
2018.10.16 07:34:00,1.158495,1.158725,1.15848,1.158715,205
2018.10.16 07:33:00,1.15846,1.15853,1.15846,1.15849,104
2018.10.16 07:32:00,1.158415,1.158525,1.15839,1.15846,190
2018.10.16 07:31:00,1.158425,1.158465,1.15838,1.158405,169
2018.10.16 07:30:00,1.15841,1.15844,1.15831,1.158435,159
2018.10.16 07:29:00,1.158355,1.158415,1.158265,1.15841,99
2018.10.16 07:28:00,1.15828,1.158405,1.15826,1.158345,181
2018.10.16 07:27:00,1.158355,1.158355,1.158225,1.158275,154
2018.10.16 07:26:00,1.158515,1.158545,1.158295,1.158355,171
2018.10.16 07:25:00,1.158415,1.158555,1.158405,1.158515,93
2018.10.16 07:24:00,1.158505,1.158505,1.158415,1.158425,103
2018.10.16 07:23:00,1.158465,1.158555,1.158465,1.158505,149
2018.10.16 07:22:00,1.15837,1.1585,1.15832,1.158465,144
2018.10.16 07:21:00,1.158465,1.158525,1.158255,1.15837,206
2018.10.16 07:20:00,1.15862,1.15862,1.15846,1.158465,116
2018.10.16 07:19:00,1.158695,1.158755,1.158605,1.158615,100
2018.10.16 07:18:00,1.158655,1.158805,1.15861,1.1587,130
2018.10.16 07:17:00,1.158595,1.158735,1.158545,1.158655,117
2018.10.16 07:16:00,1.15872,1.158725,1.158585,1.158595,96
2018.10.16 07:15:00,1.158805,1.158805,1.15867,1.158725,158
2018.10.16 07:14:00,1.158855,1.158875,1.158795,1.158815,97
2018.10.16 07:13:00,1.15878,1.158895,1.158765,1.158855,90
2018.10.16 07:12:00,1.158755,1.158885,1.158755,1.158785,97
2018.10.16 07:11:00,1.158645,1.158765,1.158645,1.15876,113
2018.10.16 07:10:00,1.158675,1.15868,1.15856,1.15863,165
2018.10.16 07:09:00,1.158685,1.158715,1.15866,1.158695,46
2018.10.16 07:08:00,1.158665,1.158755,1.15856,1.158695,172
2018.10.16 07:07:00,1.15893,1.15893,1.15856,1.158655,210
2018.10.16 07:06:00,1.158865,1.158965,1.158865,1.15893,83
2018.10.16 07:05:00,1.158885,1.15891,1.15881,1.158865,86
2018.10.16 07:04:00,1.15881,1.158895,1.15876,1.15889,159
2018.10.16 07:03:00,1.158785,1.158825,1.158765,1.15881,57
2018.10.16 07:02:00,1.15875,1.158795,1.158745,1.15879,29
2018.10.16 07:01:00,1.158755,1.15876,1.158705,1.15875,44
2018.10.16 07:00:00,1.15875,1.158845,1.15875,1.15876,61
2018.10.16 06:59:00,1.158755,1.15876,1.158735,1.158745,17
2018.10.16 06:58:00,1.158795,1.158795,1.158735,1.158755,34
2018.10.16 06:57:00,1.15877,1.158815,1.15877,1.158795,41
2018.10.16 06:56:00,1.158705,1.15879,1.158705,1.158775,82
2018.10.16 06:55:00,1.158705,1.15875,1.158655,1.158705,71
2018.10.16 06:54:00,1.15874,1.15876,1.1587,1.158705,76
2018.10.16 06:53:00,1.158855,1.158855,1.158725,1.15874,101
2018.10.16 06:52:00,1.158815,1.15888,1.158805,1.158855,68
2018.10.16 06:51:00,1.15891,1.158935,1.158815,1.158815,123
2018.10.16 06:50:00,1.158905,1.158935,1.158895,1.158905,28
2018.10.16 06:49:00,1.15901,1.159055,1.15885,1.158905,172
2018.10.16 06:48:00,1.159045,1.15915,1.158995,1.159005,196
2018.10.16 06:47:00,1.15905,1.159055,1.158975,1.159045,152
2018.10.16 06:46:00,1.158905,1.159065,1.158905,1.159055,145
2018.10.16 06:45:00,1.158885,1.15894,1.15887,1.1589,72
2018.10.16 06:44:00,1.158805,1.1589,1.158795,1.15889,65
2018.10.16 06:43:00,1.15887,1.15887,1.15877,1.158805,36
2018.10.16 06:42:00,1.15887,1.158905,1.15887,1.15887,19
2018.10.16 06:41:00,1.158905,1.158915,1.15887,1.15887,115
2018.10.16 06:40:00,1.158905,1.158915,1.15888,1.158905,61
2018.10.16 06:39:00,1.158875,1.158915,1.15887,1.158905,91
2018.10.16 06:38:00,1.158915,1.15895,1.15887,1.158875,31
2018.10.16 06:37:00,1.158895,1.15892,1.158855,1.158915,67
2018.10.16 06:36:00,1.158875,1.158955,1.158865,1.15889,59
2018.10.16 06:35:00,1.158905,1.158915,1.15887,1.158885,64
2018.10.16 06:34:00,1.158975,1.159025,1.15889,1.158905,96
2018.10.16 06:33:00,1.159005,1.159025,1.158975,1.158975,83
2018.10.16 06:32:00,1.15892,1.159045,1.15892,1.158995,173
2018.10.16 06:31:00,1.15902,1.15903,1.1589,1.158915,171
2018.10.16 06:30:00,1.159035,1.159045,1.158935,1.159015,85
2018.10.16 06:29:00,1.159065,1.159095,1.15902,1.15904,119
2018.10.16 06:28:00,1.159165,1.15917,1.159065,1.15907,88
2018.10.16 06:27:00,1.15916,1.159195,1.15916,1.159165,43
2018.10.16 06:26:00,1.159235,1.159255,1.159115,1.159155,224
2018.10.16 06:25:00,1.159105,1.159255,1.159075,1.159225,265
2018.10.16 06:24:00,1.159145,1.15926,1.159075,1.1591,202
2018.10.16 06:23:00,1.15911,1.15914,1.15907,1.15914,118
2018.10.16 06:22:00,1.158925,1.159145,1.158925,1.159115,193
2018.10.16 06:21:00,1.158815,1.15893,1.1588,1.158925,69
2018.10.16 06:20:00,1.158805,1.15886,1.158745,1.158815,98
2018.10.16 06:19:00,1.158715,1.158845,1.15871,1.1588,72
2018.10.16 06:18:00,1.15867,1.15872,1.15865,1.158715,75
2018.10.16 06:17:00,1.158625,1.15867,1.158565,1.15867,84
2018.10.16 06:16:00,1.158545,1.158645,1.158515,1.15862,98
2018.10.16 06:15:00,1.158595,1.158615,1.158535,1.158545,100
2018.10.16 06:14:00,1.158615,1.15862,1.158565,1.158595,61
2018.10.16 06:13:00,1.158655,1.158765,1.158615,1.158615,62
2018.10.16 06:12:00,1.158615,1.15871,1.158615,1.158655,69
2018.10.16 06:11:00,1.15856,1.158615,1.15856,1.158615,50
2018.10.16 06:10:00,1.15851,1.158565,1.15851,1.15856,56
2018.10.16 06:09:00,1.158405,1.158535,1.158405,1.158505,70
2018.10.16 06:08:00,1.158405,1.158405,1.158395,1.158405,9
2018.10.16 06:07:00,1.15841,1.158455,1.1584,1.158405,52
2018.10.16 06:06:00,1.158415,1.15846,1.1584,1.15841,111
2018.10.16 06:05:00,1.15864,1.15864,1.158405,1.15841,178
2018.10.16 06:04:00,1.15862,1.15871,1.15861,1.15864,144
2018.10.16 06:03:00,1.158815,1.158815,1.158615,1.158615,99
2018.10.16 06:02:00,1.158845,1.15891,1.158795,1.158805,65
2018.10.16 06:01:00,1.15882,1.158855,1.158765,1.158845,99
2018.10.16 06:00:00,1.158765,1.158855,1.158765,1.15882,26
2018.10.16 05:59:00,1.158815,1.158865,1.158765,1.15877,30
2018.10.16 05:58:00,1.15873,1.158815,1.158715,1.158815,22
2018.10.16 05:57:00,1.15872,1.15876,1.15872,1.158735,21
2018.10.16 05:56:00,1.158645,1.15876,1.158645,1.158725,96
2018.10.16 05:55:00,1.158725,1.158765,1.158645,1.158645,109
2018.10.16 05:54:00,1.15861,1.158785,1.15856,1.158725,128
2018.10.16 05:53:00,1.158565,1.158625,1.15856,1.15861,61
2018.10.16 05:52:00,1.158515,1.15861,1.158505,1.158565,80
2018.10.16 05:51:00,1.158465,1.158535,1.158465,1.15852,31
2018.10.16 05:50:00,1.15852,1.158565,1.158465,1.158465,56
2018.10.16 05:49:00,1.158505,1.15856,1.158495,1.15852,56
2018.10.16 05:48:00,1.158535,1.158555,1.158485,1.158505,32
2018.10.16 05:47:00,1.158485,1.158575,1.158485,1.158535,90
2018.10.16 05:46:00,1.158355,1.158515,1.15835,1.158485,69
2018.10.16 05:45:00,1.15845,1.15845,1.15832,1.158355,88
2018.10.16 05:44:00,1.15852,1.15854,1.158445,1.158445,85
2018.10.16 05:43:00,1.158345,1.158545,1.158345,1.15852,118
2018.10.16 05:42:00,1.15844,1.158465,1.15834,1.158345,103
2018.10.16 05:41:00,1.158455,1.15852,1.158435,1.158435,64
2018.10.16 05:40:00,1.158435,1.15847,1.158365,1.158455,89
2018.10.16 05:39:00,1.158465,1.15856,1.158405,1.15844,95
2018.10.16 05:38:00,1.158395,1.158515,1.158395,1.158465,131
2018.10.16 05:37:00,1.158455,1.158475,1.15829,1.158395,114
2018.10.16 05:36:00,1.158325,1.158455,1.158195,1.158455,93
2018.10.16 05:35:00,1.15831,1.158335,1.158305,1.158335,22
2018.10.16 05:34:00,1.15836,1.158365,1.158285,1.158315,56
2018.10.16 05:33:00,1.15834,1.15836,1.158295,1.15836,61
2018.10.16 05:32:00,1.158285,1.158345,1.15828,1.15834,59
2018.10.16 05:31:00,1.1583,1.158315,1.15826,1.158285,69
2018.10.16 05:30:00,1.15829,1.158305,1.15829,1.158305,20
2018.10.16 05:29:00,1.1583,1.158305,1.15829,1.15829,23
2018.10.16 05:28:00,1.15829,1.158305,1.15829,1.158295,9
2018.10.16 05:27:00,1.158265,1.15831,1.158265,1.1583,36
2018.10.16 05:26:00,1.158255,1.158305,1.158255,1.158265,45
2018.10.16 05:25:00,1.158265,1.158265,1.158215,1.158255,33
2018.10.16 05:24:00,1.158265,1.15827,1.158265,1.158265,5
2018.10.16 05:23:00,1.15838,1.15838,1.158155,1.158265,149
2018.10.16 05:22:00,1.158405,1.158405,1.158375,1.158375,8
2018.10.16 05:21:00,1.1584,1.158405,1.158395,1.158405,6
2018.10.16 05:20:00,1.158395,1.158395,1.158395,1.158395,0
2018.10.16 05:19:00,1.158445,1.158445,1.158395,1.158395,16
2018.10.16 05:18:00,1.1585,1.158505,1.158445,1.158445,14
2018.10.16 05:17:00,1.158505,1.158505,1.158495,1.1585,13
2018.10.16 05:16:00,1.158505,1.158525,1.158455,1.158505,37
2018.10.16 05:15:00,1.158445,1.158505,1.158445,1.158505,16
2018.10.16 05:14:00,1.158455,1.158455,1.158445,1.158445,24
2018.10.16 05:13:00,1.158455,1.15846,1.15845,1.15845,9
2018.10.16 05:12:00,1.158455,1.15849,1.158455,1.158455,12
2018.10.16 05:11:00,1.158455,1.158455,1.158455,1.158455,5
2018.10.16 05:10:00,1.158455,1.158455,1.158455,1.158455,4
2018.10.16 05:09:00,1.15844,1.158455,1.15844,1.158455,10
2018.10.16 05:08:00,1.158445,1.158445,1.15844,1.15844,2
2018.10.16 05:07:00,1.158455,1.158475,1.158445,1.158445,24
2018.10.16 05:06:00,1.15845,1.158505,1.15845,1.158455,22
2018.10.16 05:05:00,1.158445,1.1585,1.158445,1.15845,33
2018.10.16 05:04:00,1.158355,1.15845,1.158345,1.158445,36
2018.10.16 05:03:00,1.158305,1.15836,1.158305,1.15836,21
2018.10.16 05:02:00,1.158355,1.158355,1.1583,1.158305,19
2018.10.16 05:01:00,1.15836,1.158405,1.158355,1.158355,29
2018.10.16 05:00:00,1.1583,1.158355,1.158295,1.158355,33
2018.10.16 04:59:00,1.158295,1.1583,1.158195,1.158295,79
2018.10.16 04:58:00,1.1583,1.1583,1.15829,1.15829,12
2018.10.16 04:57:00,1.158305,1.158305,1.158295,1.1583,12
2018.10.16 04:56:00,1.15836,1.15836,1.1583,1.158305,30
2018.10.16 04:55:00,1.15836,1.15836,1.158355,1.15836,7
2018.10.16 04:54:00,1.15836,1.15836,1.158335,1.15836,8
2018.10.16 04:53:00,1.15831,1.15836,1.15831,1.15836,31
2018.10.16 04:52:00,1.158315,1.158345,1.1583,1.15831,31
2018.10.16 04:51:00,1.158255,1.15836,1.158255,1.158315,51
2018.10.16 04:50:00,1.15826,1.15826,1.15823,1.15826,30
2018.10.16 04:49:00,1.158255,1.158265,1.15825,1.15826,29
2018.10.16 04:48:00,1.158165,1.158265,1.158165,1.158255,41
2018.10.16 04:47:00,1.15828,1.15832,1.158165,1.158165,83
2018.10.16 04:46:00,1.158255,1.158295,1.158255,1.15828,36
2018.10.16 04:45:00,1.158255,1.158265,1.15825,1.158255,10
2018.10.16 04:44:00,1.158255,1.15827,1.158245,1.158255,21
2018.10.16 04:43:00,1.158205,1.15826,1.1582,1.158255,34
2018.10.16 04:42:00,1.15825,1.158255,1.1582,1.158205,53
2018.10.16 04:41:00,1.1583,1.158305,1.158255,1.158255,28
2018.10.16 04:40:00,1.15831,1.15831,1.158255,1.1583,31
2018.10.16 04:39:00,1.158305,1.15831,1.158305,1.15831,15
2018.10.16 04:38:00,1.15831,1.158315,1.158305,1.158305,17
2018.10.16 04:37:00,1.158305,1.15832,1.1583,1.15831,33
2018.10.16 04:36:00,1.158305,1.15832,1.158295,1.158305,45
2018.10.16 04:35:00,1.158305,1.158345,1.158295,1.158295,52
2018.10.16 04:34:00,1.15832,1.158325,1.158295,1.1583,21
2018.10.16 04:33:00,1.15839,1.15839,1.15826,1.15832,64
2018.10.16 04:32:00,1.1584,1.1584,1.158385,1.15839,29
2018.10.16 04:31:00,1.158405,1.158405,1.15834,1.1584,69
2018.10.16 04:30:00,1.1584,1.1584,1.158395,1.1584,4
2018.10.16 04:29:00,1.158405,1.158415,1.1584,1.1584,15
2018.10.16 04:28:00,1.158445,1.15845,1.1584,1.158405,10
2018.10.16 04:27:00,1.15843,1.158445,1.158415,1.158445,8
2018.10.16 04:26:00,1.15841,1.15845,1.1584,1.15843,60
2018.10.16 04:25:00,1.15841,1.15841,1.158345,1.158405,21
2018.10.16 04:24:00,1.158405,1.15846,1.158395,1.15841,40
2018.10.16 04:23:00,1.15842,1.15842,1.158395,1.158405,32
2018.10.16 04:22:00,1.15843,1.15844,1.15838,1.15842,61
2018.10.16 04:21:00,1.158505,1.15851,1.158415,1.15843,81
2018.10.16 04:20:00,1.158495,1.158535,1.15849,1.158505,34
2018.10.16 04:19:00,1.158445,1.158495,1.158445,1.158495,12
2018.10.16 04:18:00,1.15849,1.15853,1.15843,1.158445,43
2018.10.16 04:17:00,1.15855,1.15855,1.15849,1.15849,37
2018.10.16 04:16:00,1.15851,1.158555,1.158465,1.158545,72
2018.10.16 04:15:00,1.15845,1.15855,1.15845,1.15851,37
2018.10.16 04:14:00,1.158445,1.158455,1.158435,1.15845,17
2018.10.16 04:13:00,1.15844,1.158445,1.158435,1.158445,15
2018.10.16 04:12:00,1.1584,1.158445,1.158365,1.15844,47
2018.10.16 04:11:00,1.1584,1.1584,1.1584,1.1584,0
2018.10.16 04:10:00,1.158425,1.15843,1.158395,1.1584,10
2018.10.16 04:09:00,1.15845,1.15846,1.15842,1.158425,12
2018.10.16 04:08:00,1.158455,1.15846,1.15845,1.15845,7
2018.10.16 04:07:00,1.158405,1.158475,1.158405,1.158455,43
2018.10.16 04:06:00,1.15836,1.158425,1.15836,1.15841,11
2018.10.16 04:05:00,1.15835,1.15836,1.158335,1.15836,33
2018.10.16 04:04:00,1.158345,1.158355,1.158345,1.15835,7
2018.10.16 04:03:00,1.15836,1.158395,1.158345,1.158345,66
2018.10.16 04:02:00,1.158405,1.158405,1.158345,1.15836,46
2018.10.16 04:01:00,1.158445,1.158445,1.158385,1.158405,46
2018.10.16 04:00:00,1.158405,1.15848,1.158405,1.158445,24
2018.10.16 03:59:00,1.15839,1.158405,1.15838,1.158405,12
2018.10.16 03:58:00,1.15839,1.15839,1.15839,1.15839,11
2018.10.16 03:57:00,1.15839,1.1584,1.158385,1.15839,13
2018.10.16 03:56:00,1.15839,1.158395,1.15837,1.15839,33
2018.10.16 03:55:00,1.158385,1.15839,1.158385,1.15839,1
2018.10.16 03:54:00,1.158385,1.1584,1.158385,1.158385,14
2018.10.16 03:53:00,1.15844,1.158455,1.158375,1.158385,32
2018.10.16 03:52:00,1.15844,1.15844,1.15844,1.15844,2
2018.10.16 03:51:00,1.15844,1.158485,1.15843,1.15844,41
2018.10.16 03:50:00,1.15844,1.158455,1.158405,1.15844,30
2018.10.16 03:49:00,1.15846,1.15846,1.15844,1.15844,11
2018.10.16 03:48:00,1.158495,1.158495,1.15844,1.15846,17
2018.10.16 03:47:00,1.158485,1.158525,1.15848,1.158495,14
2018.10.16 03:46:00,1.15847,1.158495,1.158465,1.158485,12
2018.10.16 03:45:00,1.158475,1.15848,1.15844,1.158465,39
2018.10.16 03:44:00,1.15849,1.158495,1.158465,1.158475,36
2018.10.16 03:43:00,1.158495,1.158495,1.15845,1.158495,32
2018.10.16 03:42:00,1.158485,1.158495,1.158485,1.158495,8
2018.10.16 03:41:00,1.158485,1.158495,1.158485,1.158485,8
2018.10.16 03:40:00,1.158425,1.15854,1.15842,1.158495,172
2018.10.16 03:39:00,1.158425,1.158425,1.1584,1.15842,73
2018.10.16 03:38:00,1.15846,1.158475,1.15841,1.158415,83
2018.10.16 03:37:00,1.158465,1.15848,1.158425,1.15847,114
2018.10.16 03:36:00,1.158475,1.158485,1.158435,1.158465,126
2018.10.16 03:35:00,1.158475,1.15851,1.158465,1.15848,42
2018.10.16 03:34:00,1.158495,1.158505,1.15844,1.158475,94
2018.10.16 03:33:00,1.158415,1.1585,1.158415,1.15848,194
2018.10.16 03:32:00,1.15828,1.158425,1.15828,1.15842,196
2018.10.16 03:31:00,1.158195,1.158355,1.158195,1.15827,104
2018.10.16 03:30:00,1.15819,1.15821,1.15815,1.158205,90
2018.10.16 03:29:00,1.15829,1.15832,1.158135,1.158205,105
2018.10.16 03:28:00,1.1583,1.1583,1.158255,1.158285,26
2018.10.16 03:27:00,1.158235,1.15831,1.158235,1.1583,23
2018.10.16 03:26:00,1.15834,1.15834,1.158175,1.158235,47
2018.10.16 03:25:00,1.15836,1.15838,1.15834,1.15834,11
2018.10.16 03:24:00,1.158305,1.1584,1.158305,1.15836,18
2018.10.16 03:23:00,1.15824,1.15832,1.158225,1.1583,35
2018.10.16 03:22:00,1.15821,1.158255,1.158205,1.15824,41
2018.10.16 03:21:00,1.15825,1.158325,1.15804,1.158205,71
2018.10.16 03:20:00,1.15818,1.15832,1.158145,1.15825,99
2018.10.16 03:19:00,1.15827,1.158305,1.15818,1.15818,82
2018.10.16 03:18:00,1.158105,1.15828,1.15808,1.15828,211
2018.10.16 03:17:00,1.158135,1.158255,1.158065,1.1581,123
2018.10.16 03:16:00,1.15796,1.15817,1.157955,1.158135,125
2018.10.16 03:15:00,1.158055,1.158055,1.157785,1.157975,70
2018.10.16 03:14:00,1.158055,1.15806,1.15805,1.158055,21
2018.10.16 03:13:00,1.15805,1.158055,1.158045,1.158055,34
2018.10.16 03:12:00,1.158035,1.15806,1.158015,1.158045,26
2018.10.16 03:11:00,1.158045,1.15805,1.15802,1.158035,14
2018.10.16 03:10:00,1.15802,1.15805,1.15802,1.15805,30
2018.10.16 03:09:00,1.158025,1.158035,1.15802,1.15802,60
2018.10.16 03:08:00,1.158035,1.158035,1.15802,1.15803,28
2018.10.16 03:07:00,1.158045,1.15805,1.158015,1.15803,79
2018.10.16 03:06:00,1.158035,1.158055,1.15802,1.158045,37
2018.10.16 03:05:00,1.15804,1.158055,1.15803,1.158035,15
2018.10.16 03:04:00,1.15808,1.158085,1.158035,1.15804,23
2018.10.16 03:03:00,1.15808,1.158095,1.158075,1.158075,49
2018.10.16 03:02:00,1.15808,1.158085,1.158075,1.15808,20
2018.10.16 03:01:00,1.15807,1.15809,1.158035,1.15809,44
2018.10.16 03:00:00,1.158065,1.15807,1.158065,1.158065,3
2018.10.16 02:59:00,1.15797,1.15811,1.157965,1.15807,16
2018.10.16 02:58:00,1.157965,1.15798,1.15796,1.15797,10
2018.10.16 02:57:00,1.157985,1.15799,1.157965,1.157965,5
2018.10.16 02:56:00,1.157985,1.157995,1.157985,1.157985,6
2018.10.16 02:55:00,1.157995,1.158,1.15798,1.157985,7
2018.10.16 02:54:00,1.157985,1.157995,1.157985,1.157995,8
2018.10.16 02:53:00,1.157995,1.157995,1.157985,1.157985,4
2018.10.16 02:52:00,1.15798,1.15799,1.157975,1.15799,12
2018.10.16 02:51:00,1.157985,1.157985,1.15798,1.15798,7
2018.10.16 02:50:00,1.158005,1.158005,1.15798,1.157985,15
2018.10.16 02:49:00,1.157975,1.158005,1.15797,1.158005,17
2018.10.16 02:48:00,1.157965,1.15797,1.157965,1.15797,1
2018.10.16 02:47:00,1.157985,1.15799,1.157965,1.157965,4
2018.10.16 02:46:00,1.157955,1.15802,1.15795,1.157985,17
2018.10.16 02:45:00,1.15798,1.15798,1.157955,1.157955,4
2018.10.16 02:44:00,1.158,1.158,1.15798,1.15798,7
2018.10.16 02:43:00,1.158005,1.15801,1.157975,1.158,31
2018.10.16 02:42:00,1.158,1.158005,1.15799,1.158005,14
2018.10.16 02:41:00,1.158035,1.15804,1.157985,1.158,8
2018.10.16 02:40:00,1.15801,1.158045,1.15801,1.158045,7
2018.10.16 02:39:00,1.158025,1.158025,1.15801,1.15801,2
2018.10.16 02:38:00,1.158145,1.158145,1.158025,1.158025,5
2018.10.16 02:37:00,1.158215,1.158215,1.15814,1.15814,6
2018.10.16 02:36:00,1.15827,1.15827,1.15816,1.158215,21
2018.10.16 02:35:00,1.15819,1.158365,1.15819,1.15827,27
2018.10.16 02:34:00,1.15795,1.158175,1.157945,1.158175,15
2018.10.16 02:33:00,1.157935,1.15795,1.15793,1.15795,3
2018.10.16 02:32:00,1.157935,1.15794,1.157935,1.157935,2
2018.10.16 02:31:00,1.15792,1.15795,1.15792,1.157935,5
2018.10.16 02:30:00,1.15785,1.158025,1.15785,1.157925,50
2018.10.16 02:29:00,1.15787,1.157965,1.15784,1.15785,45
2018.10.16 02:28:00,1.15798,1.15798,1.157805,1.157865,58
2018.10.16 02:27:00,1.157955,1.15801,1.15794,1.15798,34
2018.10.16 02:26:00,1.15797,1.15797,1.15794,1.157955,40
2018.10.16 02:25:00,1.157955,1.15798,1.15795,1.15796,24
2018.10.16 02:24:00,1.15801,1.158015,1.15795,1.157975,36
2018.10.16 02:23:00,1.15804,1.15804,1.15799,1.15801,30
2018.10.16 02:22:00,1.15799,1.158045,1.15796,1.15804,47
2018.10.16 02:21:00,1.157925,1.158005,1.157925,1.15799,69
2018.10.16 02:20:00,1.15794,1.15794,1.15792,1.15793,10
2018.10.16 02:19:00,1.15794,1.157965,1.157935,1.15794,37
2018.10.16 02:18:00,1.158005,1.158015,1.15793,1.15794,32
2018.10.16 02:17:00,1.15799,1.158,1.15798,1.158,13
2018.10.16 02:16:00,1.15801,1.158015,1.157945,1.15799,39
2018.10.16 02:15:00,1.158025,1.158035,1.158005,1.158005,16
2018.10.16 02:14:00,1.15803,1.158045,1.15802,1.158025,19
2018.10.16 02:13:00,1.15804,1.158065,1.15803,1.15804,25
2018.10.16 02:12:00,1.157985,1.158035,1.15798,1.158035,16
2018.10.16 02:11:00,1.15799,1.15799,1.157975,1.157985,11
2018.10.16 02:10:00,1.15804,1.15805,1.157985,1.15799,51
2018.10.16 02:09:00,1.158055,1.15806,1.15803,1.15804,35
2018.10.16 02:08:00,1.15805,1.158075,1.158045,1.15805,23
2018.10.16 02:07:00,1.158075,1.158075,1.158055,1.158055,6
2018.10.16 02:06:00,1.158085,1.15809,1.158075,1.158075,9
2018.10.16 02:05:00,1.15808,1.158085,1.15806,1.158085,9
2018.10.16 02:04:00,1.158035,1.15808,1.158035,1.15808,25
2018.10.16 02:03:00,1.157975,1.158035,1.157975,1.158035,36
2018.10.16 02:02:00,1.15793,1.157985,1.15793,1.157975,20
2018.10.16 02:01:00,1.157925,1.157935,1.15789,1.15793,32
2018.10.16 02:00:00,1.15801,1.15802,1.15788,1.15792,72
2018.10.16 01:59:00,1.15799,1.158045,1.15799,1.15801,21
2018.10.16 01:58:00,1.158,1.158,1.157965,1.157985,31
2018.10.16 01:57:00,1.158035,1.15805,1.157975,1.158,36
2018.10.16 01:56:00,1.158035,1.15805,1.158035,1.158035,12
2018.10.16 01:55:00,1.158085,1.158085,1.158035,1.158035,7
2018.10.16 01:54:00,1.15807,1.158085,1.15807,1.158085,8
2018.10.16 01:53:00,1.158085,1.158085,1.158035,1.15804,34
2018.10.16 01:52:00,1.15803,1.158085,1.15803,1.15807,28
2018.10.16 01:51:00,1.15809,1.158105,1.157955,1.15803,52
2018.10.16 01:50:00,1.158135,1.158135,1.15809,1.15809,19
2018.10.16 01:49:00,1.158165,1.15817,1.158135,1.15814,25
2018.10.16 01:48:00,1.15815,1.15817,1.158135,1.158165,37
2018.10.16 01:47:00,1.15817,1.158175,1.158125,1.15816,20
2018.10.16 01:46:00,1.158175,1.15818,1.15813,1.158165,23
2018.10.16 01:45:00,1.158175,1.158175,1.15815,1.158175,16
2018.10.16 01:44:00,1.158045,1.158185,1.158035,1.158175,37
2018.10.16 01:43:00,1.158055,1.15808,1.158045,1.158045,26
2018.10.16 01:42:00,1.158135,1.158135,1.15804,1.158055,42
2018.10.16 01:41:00,1.158135,1.158135,1.15813,1.158135,5
2018.10.16 01:40:00,1.158125,1.158135,1.158125,1.158135,13
2018.10.16 01:39:00,1.158135,1.158175,1.158105,1.158125,32
2018.10.16 01:38:00,1.15803,1.158135,1.15803,1.158135,63
2018.10.16 01:37:00,1.158185,1.158185,1.158025,1.15803,33
2018.10.16 01:36:00,1.158185,1.15819,1.15818,1.158185,12
2018.10.16 01:35:00,1.158175,1.158195,1.15817,1.15818,29
2018.10.16 01:34:00,1.158085,1.1582,1.15808,1.158185,82
2018.10.16 01:33:00,1.157995,1.158085,1.157985,1.15808,63
2018.10.16 01:32:00,1.158,1.158005,1.15794,1.15799,65
2018.10.16 01:31:00,1.15778,1.158035,1.15776,1.158015,146
2018.10.16 01:30:00,1.15778,1.157845,1.15775,1.15779,197
2018.10.16 01:29:00,1.157785,1.15779,1.157725,1.157785,89
2018.10.16 01:28:00,1.157645,1.157795,1.157645,1.157785,97
2018.10.16 01:27:00,1.157595,1.157655,1.157585,1.157645,22
2018.10.16 01:26:00,1.157585,1.157595,1.15758,1.157595,19
2018.10.16 01:25:00,1.15758,1.157585,1.15758,1.157585,24
2018.10.16 01:24:00,1.157545,1.157585,1.15754,1.157585,41
2018.10.16 01:23:00,1.15749,1.157545,1.15749,1.157535,53
2018.10.16 01:22:00,1.157465,1.15749,1.157455,1.15749,35
2018.10.16 01:21:00,1.157445,1.15751,1.157435,1.15748,62
2018.10.16 01:20:00,1.15757,1.157575,1.15744,1.15744,41
2018.10.16 01:19:00,1.15758,1.15758,1.157515,1.15757,67
2018.10.16 01:18:00,1.157705,1.157705,1.157575,1.15758,92
2018.10.16 01:17:00,1.157685,1.157735,1.157685,1.15771,48
2018.10.16 01:16:00,1.15774,1.15775,1.15767,1.157685,75
2018.10.16 01:15:00,1.157725,1.157765,1.157695,1.157745,76
2018.10.16 01:14:00,1.15768,1.15773,1.15766,1.157725,54
2018.10.16 01:13:00,1.157685,1.157725,1.15768,1.15768,56
2018.10.16 01:12:00,1.157725,1.157735,1.15765,1.15768,50
2018.10.16 01:11:00,1.157735,1.157735,1.157695,1.157725,43
2018.10.16 01:10:00,1.157735,1.15774,1.157705,1.157735,67
2018.10.16 01:09:00,1.157725,1.15774,1.15771,1.157735,31
2018.10.16 01:08:00,1.157735,1.15774,1.15771,1.157725,23
2018.10.16 01:07:00,1.157825,1.15783,1.1577,1.157735,53
2018.10.16 01:06:00,1.157835,1.157845,1.15779,1.157825,31
2018.10.16 01:05:00,1.157885,1.157885,1.157835,1.157835,23
2018.10.16 01:04:00,1.15783,1.15789,1.157805,1.157885,89
2018.10.16 01:03:00,1.15776,1.15788,1.157735,1.15783,125
2018.10.16 01:02:00,1.157885,1.157925,1.157735,1.157765,115
2018.10.16 01:01:00,1.15792,1.15792,1.157835,1.15789,80
2018.10.16 01:00:00,1.15787,1.15793,1.1578,1.157915,113
2018.10.16 00:59:00,1.157935,1.157935,1.15786,1.15787,54
2018.10.16 00:58:00,1.157985,1.157985,1.157885,1.157935,103
2018.10.16 00:57:00,1.157945,1.158035,1.15794,1.157985,44
2018.10.16 00:56:00,1.15786,1.157945,1.15786,1.157945,51
2018.10.16 00:55:00,1.15782,1.157875,1.15779,1.15786,30
2018.10.16 00:54:00,1.15784,1.157875,1.157795,1.157825,41
2018.10.16 00:53:00,1.157835,1.15788,1.15783,1.157845,50
2018.10.16 00:52:00,1.157835,1.157885,1.1578,1.157835,51
2018.10.16 00:51:00,1.157835,1.157885,1.157825,1.15784,70
2018.10.16 00:50:00,1.15784,1.157865,1.157815,1.157835,41
2018.10.16 00:49:00,1.157855,1.15788,1.157835,1.157845,52
2018.10.16 00:48:00,1.157925,1.157985,1.15786,1.157865,70
2018.10.16 00:47:00,1.157935,1.157935,1.1579,1.157925,29
2018.10.16 00:46:00,1.157985,1.157995,1.15793,1.157935,73
2018.10.16 00:45:00,1.15796,1.158005,1.15796,1.157985,67
2018.10.16 00:44:00,1.15803,1.15803,1.157925,1.15794,76
2018.10.16 00:43:00,1.158035,1.15804,1.15799,1.15803,127
2018.10.16 00:42:00,1.157895,1.15805,1.157895,1.15804,84
2018.10.16 00:41:00,1.15788,1.157895,1.15786,1.15789,40
2018.10.16 00:40:00,1.157835,1.1579,1.15781,1.15788,81
2018.10.16 00:39:00,1.157925,1.157935,1.157825,1.157835,128
2018.10.16 00:38:00,1.157885,1.157925,1.157835,1.157925,67
2018.10.16 00:37:00,1.157935,1.157935,1.15787,1.157885,67
2018.10.16 00:36:00,1.15792,1.157935,1.15789,1.157935,87
2018.10.16 00:35:00,1.157985,1.157995,1.15789,1.157915,84
2018.10.16 00:34:00,1.158085,1.1581,1.157985,1.157985,55
2018.10.16 00:33:00,1.15836,1.15836,1.158085,1.158085,102
2018.10.16 00:32:00,1.15834,1.1584,1.15833,1.158355,84
2018.10.16 00:31:00,1.15835,1.158455,1.158335,1.158345,161
2018.10.16 00:30:00,1.158335,1.15842,1.15833,1.158345,182
2018.10.16 00:29:00,1.15838,1.15839,1.158335,1.15834,82
2018.10.16 00:28:00,1.158245,1.15839,1.158245,1.15838,128
2018.10.16 00:27:00,1.158325,1.15834,1.158185,1.158235,113
2018.10.16 00:26:00,1.158385,1.15839,1.158295,1.158335,73
2018.10.16 00:25:00,1.158375,1.158385,1.15832,1.15838,113
2018.10.16 00:24:00,1.15834,1.1584,1.15834,1.15837,45
2018.10.16 00:23:00,1.158355,1.15839,1.158305,1.15834,128
2018.10.16 00:22:00,1.15838,1.158395,1.158325,1.158355,135
2018.10.16 00:21:00,1.158335,1.158385,1.158325,1.15838,98
2018.10.16 00:20:00,1.15833,1.158345,1.15831,1.15834,100
2018.10.16 00:19:00,1.158345,1.158345,1.158295,1.15833,125
2018.10.16 00:18:00,1.158305,1.158345,1.15829,1.15834,136
2018.10.16 00:17:00,1.15827,1.158315,1.15825,1.15831,114
2018.10.16 00:16:00,1.158295,1.158325,1.15821,1.158265,73
2018.10.16 00:15:00,1.158295,1.158335,1.158265,1.158285,109
2018.10.16 00:14:00,1.15825,1.1583,1.1582,1.1583,45
2018.10.16 00:13:00,1.15818,1.158285,1.15814,1.15825,86
2018.10.16 00:12:00,1.15821,1.158235,1.158165,1.158175,56
2018.10.16 00:11:00,1.158135,1.15822,1.158095,1.15821,75
2018.10.16 00:10:00,1.158135,1.15818,1.158115,1.158135,35
2018.10.16 00:09:00,1.1581,1.15815,1.158095,1.158135,73
2018.10.16 00:08:00,1.158175,1.158215,1.15809,1.158095,86
2018.10.16 00:07:00,1.158155,1.158185,1.15812,1.158175,137
2018.10.16 00:06:00,1.15808,1.158165,1.15806,1.158155,73
2018.10.16 00:05:00,1.158,1.15812,1.158,1.15808,79
2018.10.16 00:04:00,1.15799,1.15803,1.15798,1.15801,50
2018.10.16 00:03:00,1.158055,1.158105,1.15798,1.15799,93
2018.10.16 00:02:00,1.157985,1.15811,1.15798,1.158055,97
2018.10.16 00:01:00,1.157885,1.157995,1.15788,1.157985,66
2018.10.16 00:00:00,1.15786,1.15792,1.157845,1.157875,81
2018.10.15 23:59:00,1.157765,1.157875,1.157755,1.15787,69
2018.10.15 23:58:00,1.157725,1.15777,1.15771,1.157765,44
2018.10.15 23:57:00,1.157835,1.15788,1.15771,1.157725,73
2018.10.15 23:56:00,1.157865,1.157865,1.15782,1.157825,17
2018.10.15 23:55:00,1.1579,1.1579,1.15777,1.157865,132
2018.10.15 23:54:00,1.15772,1.15792,1.15772,1.1579,150
2018.10.15 23:53:00,1.157805,1.157815,1.15763,1.157705,96
2018.10.15 23:52:00,1.15779,1.157825,1.15778,1.15781,37
2018.10.15 23:51:00,1.157785,1.157795,1.157735,1.157765,69
2018.10.15 23:50:00,1.157685,1.157795,1.157685,1.157785,55
2018.10.15 23:49:00,1.157725,1.157725,1.15766,1.15768,67
2018.10.15 23:48:00,1.15774,1.15777,1.157705,1.157725,88
2018.10.15 23:47:00,1.15778,1.15778,1.15762,1.157735,94
2018.10.15 23:46:00,1.157675,1.15782,1.15767,1.157785,94
2018.10.15 23:45:00,1.157745,1.157755,1.157665,1.15767,190
2018.10.15 23:44:00,1.157775,1.1578,1.15773,1.157745,118
2018.10.15 23:43:00,1.157745,1.157795,1.15767,1.157775,87
2018.10.15 23:42:00,1.15778,1.1578,1.157725,1.157745,132
2018.10.15 23:41:00,1.157715,1.157805,1.157715,1.157775,122
2018.10.15 23:40:00,1.157925,1.157945,1.157705,1.157715,208
2018.10.15 23:39:00,1.15793,1.15806,1.15791,1.157915,117
2018.10.15 23:38:00,1.158015,1.15802,1.157845,1.15793,99
2018.10.15 23:37:00,1.157885,1.158025,1.157865,1.158015,104
2018.10.15 23:36:00,1.15786,1.157885,1.15777,1.157875,110
2018.10.15 23:35:00,1.15776,1.15789,1.157755,1.157855,98
2018.10.15 23:34:00,1.157625,1.15776,1.15762,1.15776,46
2018.10.15 23:33:00,1.15766,1.157665,1.15761,1.157625,65
2018.10.15 23:32:00,1.157695,1.15771,1.15761,1.15766,81
2018.10.15 23:31:00,1.157745,1.157755,1.15766,1.157695,105
2018.10.15 23:30:00,1.15776,1.157765,1.157645,1.157745,49
2018.10.15 23:29:00,1.157675,1.157855,1.15761,1.157755,128
2018.10.15 23:28:00,1.157615,1.157745,1.157615,1.157675,130
2018.10.15 23:27:00,1.157705,1.157815,1.157575,1.15762,124
2018.10.15 23:26:00,1.15769,1.15774,1.157685,1.157705,93
2018.10.15 23:25:00,1.157665,1.1577,1.15762,1.157695,81
2018.10.15 23:24:00,1.1577,1.1577,1.15764,1.157665,29
2018.10.15 23:23:00,1.15769,1.15772,1.15767,1.1577,76
2018.10.15 23:22:00,1.157575,1.15769,1.15757,1.15769,163
2018.10.15 23:21:00,1.157625,1.15765,1.15755,1.15756,109
2018.10.15 23:20:00,1.157645,1.157685,1.157625,1.157625,68
2018.10.15 23:19:00,1.157615,1.157645,1.15761,1.157645,91
2018.10.15 23:18:00,1.157685,1.15769,1.157615,1.157615,77
2018.10.15 23:17:00,1.15766,1.157745,1.15766,1.15769,98
2018.10.15 23:16:00,1.157615,1.157695,1.157615,1.15766,80
2018.10.15 23:15:00,1.157725,1.157745,1.157525,1.157615,155
2018.10.15 23:14:00,1.157835,1.157835,1.157605,1.15772,177
2018.10.15 23:13:00,1.15799,1.157995,1.15781,1.157835,119
2018.10.15 23:12:00,1.15802,1.15802,1.15796,1.157985,55
2018.10.15 23:11:00,1.15802,1.158065,1.158005,1.15802,86
2018.10.15 23:10:00,1.15797,1.158075,1.15795,1.15802,114
2018.10.15 23:09:00,1.157975,1.158035,1.15785,1.15798,134
2018.10.15 23:08:00,1.158145,1.15815,1.15796,1.157975,49
2018.10.15 23:07:00,1.158135,1.158165,1.15811,1.158145,79
2018.10.15 23:06:00,1.158105,1.15819,1.158105,1.158145,78
2018.10.15 23:05:00,1.15798,1.15813,1.157975,1.1581,90
2018.10.15 23:04:00,1.158065,1.158065,1.15797,1.157975,50
2018.10.15 23:03:00,1.158055,1.158095,1.15805,1.158065,43
2018.10.15 23:02:00,1.15792,1.15807,1.15792,1.15806,74
2018.10.15 23:01:00,1.158015,1.158015,1.157815,1.15792,103
2018.10.15 23:00:00,1.158065,1.158065,1.15801,1.15802,21
2018.10.15 22:59:00,1.158055,1.15807,1.158035,1.15806,36
2018.10.15 22:58:00,1.158055,1.158065,1.157995,1.158055,52
2018.10.15 22:57:00,1.15801,1.15806,1.158005,1.158055,84
2018.10.15 22:56:00,1.157955,1.15801,1.15795,1.15801,76
2018.10.15 22:55:00,1.157905,1.157965,1.15785,1.15796,119
2018.10.15 22:54:00,1.1579,1.15796,1.15789,1.15791,89
2018.10.15 22:53:00,1.15817,1.158175,1.157855,1.157895,162
2018.10.15 22:52:00,1.15823,1.158245,1.158085,1.15817,148
2018.10.15 22:51:00,1.158325,1.15837,1.15821,1.158235,173
2018.10.15 22:50:00,1.15837,1.15839,1.15827,1.15833,58
2018.10.15 22:49:00,1.15835,1.15837,1.15834,1.15837,34
2018.10.15 22:48:00,1.15838,1.15839,1.15831,1.15835,48
2018.10.15 22:47:00,1.158365,1.158395,1.15829,1.15839,83
2018.10.15 22:46:00,1.158545,1.15855,1.15836,1.158365,112
2018.10.15 22:45:00,1.158535,1.15858,1.158505,1.158545,64
2018.10.15 22:44:00,1.158545,1.15858,1.158505,1.158535,52
2018.10.15 22:43:00,1.158695,1.158695,1.15851,1.158545,105
2018.10.15 22:42:00,1.15874,1.158745,1.158695,1.158695,59
2018.10.15 22:41:00,1.158745,1.158755,1.158705,1.158745,83
2018.10.15 22:40:00,1.15869,1.15876,1.15867,1.158745,62
2018.10.15 22:39:00,1.158545,1.1587,1.15854,1.1587,56
2018.10.15 22:38:00,1.15868,1.15868,1.15852,1.158545,75
2018.10.15 22:37:00,1.158665,1.158685,1.1586,1.158685,51
2018.10.15 22:36:00,1.15864,1.15869,1.1586,1.158665,39
2018.10.15 22:35:00,1.158615,1.158715,1.158605,1.15864,120
2018.10.15 22:34:00,1.15849,1.158615,1.15842,1.15861,115
2018.10.15 22:33:00,1.15851,1.158545,1.15849,1.15849,81
2018.10.15 22:32:00,1.1585,1.15856,1.15842,1.15851,114
2018.10.15 22:31:00,1.15845,1.15853,1.158445,1.158505,233
2018.10.15 22:30:00,1.15846,1.158565,1.158415,1.158445,184
2018.10.15 22:29:00,1.15842,1.15856,1.15842,1.158455,297
2018.10.15 22:28:00,1.158545,1.158565,1.158355,1.158415,176
2018.10.15 22:27:00,1.158485,1.158545,1.15843,1.158545,89
2018.10.15 22:26:00,1.158545,1.158545,1.158495,1.158495,54
2018.10.15 22:25:00,1.158545,1.158555,1.15847,1.158555,122
2018.10.15 22:24:00,1.158595,1.158595,1.15845,1.158545,160
2018.10.15 22:23:00,1.158645,1.158695,1.15859,1.158595,64
2018.10.15 22:22:00,1.15865,1.15865,1.15864,1.158645,19
2018.10.15 22:21:00,1.158655,1.1587,1.158645,1.15865,28
2018.10.15 22:20:00,1.158645,1.158685,1.158615,1.158655,48
2018.10.15 22:19:00,1.158765,1.15877,1.15865,1.15866,79
2018.10.15 22:18:00,1.1589,1.15896,1.15876,1.158765,153
2018.10.15 22:17:00,1.15892,1.15894,1.158865,1.1589,71
2018.10.15 22:16:00,1.158955,1.158955,1.158905,1.15892,59
2018.10.15 22:15:00,1.15897,1.159035,1.15895,1.158955,72
2018.10.15 22:14:00,1.158915,1.15897,1.158895,1.15897,78
2018.10.15 22:13:00,1.15894,1.15895,1.15884,1.15893,156
2018.10.15 22:12:00,1.15906,1.159115,1.158935,1.15894,124
2018.10.15 22:11:00,1.159015,1.159065,1.159015,1.15906,39
2018.10.15 22:10:00,1.159,1.159015,1.15897,1.159015,51
2018.10.15 22:09:00,1.158985,1.159095,1.158985,1.158995,139
2018.10.15 22:08:00,1.15891,1.159055,1.15891,1.158985,175
2018.10.15 22:07:00,1.158845,1.15893,1.158835,1.158905,96
2018.10.15 22:06:00,1.1588,1.158845,1.158785,1.158845,51
2018.10.15 22:05:00,1.158655,1.158795,1.158655,1.158795,109
2018.10.15 22:04:00,1.158715,1.158715,1.15865,1.15866,53
2018.10.15 22:03:00,1.15885,1.158855,1.158705,1.15871,93
2018.10.15 22:02:00,1.15887,1.15887,1.15882,1.15885,51
2018.10.15 22:01:00,1.15886,1.15891,1.15875,1.15887,95
2018.10.15 22:00:00,1.158905,1.158915,1.158855,1.158855,52
2018.10.15 21:59:00,1.15889,1.15895,1.15888,1.158905,51
2018.10.15 21:58:00,1.1589,1.1589,1.158855,1.158895,52
2018.10.15 21:57:00,1.158745,1.158895,1.15872,1.158895,110
2018.10.15 21:56:00,1.158795,1.158795,1.158705,1.15874,108
2018.10.15 21:55:00,1.158855,1.158855,1.15877,1.158795,66
2018.10.15 21:54:00,1.158905,1.158905,1.15883,1.158855,61
2018.10.15 21:53:00,1.15886,1.158935,1.15886,1.158905,69
2018.10.15 21:52:00,1.15895,1.15895,1.158845,1.15885,85
2018.10.15 21:51:00,1.15903,1.159045,1.15894,1.158955,55
2018.10.15 21:50:00,1.159015,1.15903,1.15897,1.15903,68
2018.10.15 21:49:00,1.15915,1.15915,1.15895,1.159015,146